Marathon Petroleum Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	48.950	51.380	48.840	51.240	36.736	4,959,714
2015-10-28	49.020	50.110	48.750	49.840	35.732	5,051,601
2015-10-27	48.340	49.030	48.020	48.980	35.115	5,123,144
2015-10-26	48.600	49.920	48.500	48.720	34.929	3,702,723
2015-10-23	47.830	48.970	47.610	48.590	34.836	3,314,226
2015-10-22	47.210	48.045	46.970	47.650	34.162	5,531,109
2015-10-21	47.520	47.890	46.560	46.780	33.538	4,900,315
2015-10-20	48.670	48.860	47.030	47.340	33.940	5,012,317
2015-10-19	50.660	50.870	48.800	49.060	35.173	4,341,580
2015-10-16	50.630	51.200	50.080	51.130	36.657	4,642,636
2015-10-15	48.820	50.160	48.530	50.100	35.918	4,517,502
2015-10-14	48.820	49.200	48.120	48.590	34.836	3,635,936
2015-10-13	49.560	50.110	48.620	48.780	34.972	3,816,425
2015-10-12	49.880	50.100	49.340	49.770	35.682	2,778,950
2015-10-09	51.070	51.250	48.980	49.640	35.589	4,880,612
2015-10-08	50.210	51.310	49.860	51.080	36.621	3,570,765
2015-10-07	50.660	51.130	48.930	50.290	36.055	5,432,685
2015-10-06	50.470	51.070	49.950	50.040	35.875	5,707,630
2015-10-05	48.950	50.670	48.720	50.580	36.262	4,987,222
2015-10-02	46.920	48.440	46.700	48.390	34.692	4,639,177
2015-10-01	46.490	48.000	46.030	47.930	34.363	5,413,260
2015-09-30	46.140	47.050	45.570	46.330	33.215	5,986,940
2015-09-29	45.380	46.600	45.090	45.540	32.649	5,439,447
2015-09-28	46.740	47.690	44.570	45.030	32.283	4,127,879
2015-09-25	46.940	47.750	46.600	47.330	33.932	4,736,057
2015-09-24	46.080	46.980	45.550	46.670	33.459	3,582,127
2015-09-23	46.100	47.200	45.940	46.260	33.165	3,288,635
2015-09-22	45.480	46.640	45.340	45.940	32.936	4,515,755
2015-09-21	46.490	47.450	46.050	46.170	33.101	3,244,650
2015-09-18	45.880	47.440	45.740	46.090	33.043	6,192,324
2015-09-17	46.510	47.840	45.980	46.830	33.574	5,194,173
2015-09-16	47.340	47.460	45.710	46.670	33.459	7,669,242
2015-09-15	46.590	47.390	46.200	47.250	33.875	3,755,408
2015-09-14	47.710	47.740	46.370	46.520	33.352	4,080,951
2015-09-11	47.670	47.920	46.810	47.870	34.320	3,643,795
2015-09-10	47.580	48.610	47.220	48.160	34.527	5,334,607
2015-09-09	48.050	48.960	47.360	47.450	34.018	5,960,290
2015-09-08	46.620	47.820	46.590	47.720	34.212	4,154,153
2015-09-04	46.240	46.950	46.110	46.340	33.223	3,597,194
2015-09-03	47.020	47.970	46.720	46.980	33.681	5,437,971
2015-09-02	46.680	46.869	45.390	46.810	33.560	4,970,546
2015-09-01	46.200	46.910	45.690	46.060	33.022	6,551,668
2015-08-31	47.270	48.090	46.430	47.310	33.918	7,783,887
2015-08-28	46.720	47.770	46.720	47.220	33.854	7,196,703
2015-08-27	46.350	47.220	45.290	46.670	33.459	7,755,129
2015-08-26	45.090	45.600	43.420	45.520	32.635	10,292,570
2015-08-25	47.480	47.730	43.700	43.770	31.380	8,947,449
2015-08-24	44.500	47.150	43.530	45.820	32.850	13,158,010
2015-08-21	51.860	52.080	48.380	48.380	34.685	12,564,710
2015-08-20	54.190	54.810	53.250	53.290	38.205	4,835,653
2015-08-19	55.390	55.555	53.750	54.500	39.073	4,168,375
2015-08-18	55.560	55.890	54.830	55.480	39.775	2,966,691
2015-08-17	55.060	56.300	54.770	55.870	40.055	2,646,443
2015-08-14	56.750	57.120	55.190	55.660	39.675	4,516,457
2015-08-13	57.540	58.270	56.610	56.990	40.623	4,881,356
2015-08-12	55.640	58.070	54.890	57.800	41.200	8,129,892
2015-08-11	52.370	55.920	52.260	55.860	39.818	7,974,879
2015-08-10	52.210	53.570	51.650	53.260	37.964	4,897,977
2015-08-07	51.740	52.420	51.110	51.170	36.474	5,200,128
2015-08-06	51.810	52.340	51.100	52.150	37.173	6,241,744

← NewerPage 47 of 65 · 3,856 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-06-11	2:1

Dividends

Ex-date	Amount
2026-08-19	1.0000 USD
2026-05-20	1.0000 USD
2026-02-18	1.0000 USD
2025-11-19	1.0000 USD
2025-08-20	0.9100 USD
2025-05-21	0.9100 USD
2025-02-19	0.9100 USD
2024-11-20	0.9100 USD
2024-08-21	0.8250 USD
2024-05-15	0.8250 USD
2024-02-20	0.8250 USD
2023-11-15	0.8250 USD
2023-08-15	0.7500 USD
2023-05-16	0.7500 USD
2023-02-15	0.7500 USD
2022-11-15	0.7500 USD
2022-08-16	0.5800 USD
2022-05-17	0.5800 USD
2022-02-15	0.5800 USD
2021-11-16	0.5800 USD
2021-08-17	0.5800 USD
2021-05-18	0.5800 USD
2021-02-16	0.5800 USD
2020-11-17	0.5800 USD
2020-08-18	0.5800 USD
2020-05-19	0.5800 USD
2020-02-18	0.5800 USD
2019-11-19	0.5300 USD
2019-08-20	0.5300 USD
2019-05-15	0.5300 USD
2019-02-19	0.5300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.