Marathon Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 164.27 | 165.00 | 161.44 | 161.51 | 157.98 | 1,587,808 |
| 2025-08-06 | 169.67 | 170.30 | 160.85 | 162.44 | 158.89 | 2,755,537 |
| 2025-08-05 | 169.47 | 170.09 | 165.49 | 168.92 | 165.23 | 1,923,410 |
| 2025-08-04 | 166.40 | 168.78 | 165.76 | 167.96 | 164.29 | 2,068,509 |
| 2025-08-01 | 167.80 | 168.00 | 164.78 | 165.53 | 161.91 | 1,385,321 |
| 2025-07-31 | 170.33 | 171.92 | 169.17 | 170.19 | 166.47 | 1,340,662 |
| 2025-07-30 | 173.81 | 174.02 | 169.45 | 170.78 | 167.04 | 1,494,576 |
| 2025-07-29 | 175.25 | 175.50 | 172.99 | 175.43 | 171.59 | 1,296,340 |
| 2025-07-28 | 172.70 | 174.96 | 171.87 | 174.80 | 170.98 | 1,100,399 |
| 2025-07-25 | 172.07 | 173.23 | 170.34 | 171.57 | 167.82 | 1,287,759 |
| 2025-07-24 | 174.99 | 176.57 | 170.12 | 171.31 | 167.56 | 2,607,379 |
| 2025-07-23 | 175.76 | 177.75 | 175.02 | 177.54 | 173.66 | 1,798,292 |
| 2025-07-22 | 174.81 | 176.87 | 174.44 | 175.25 | 171.42 | 1,431,346 |
| 2025-07-21 | 174.99 | 176.47 | 173.95 | 174.88 | 171.05 | 1,458,156 |
| 2025-07-18 | 176.65 | 178.33 | 174.21 | 174.21 | 170.40 | 2,623,699 |
| 2025-07-17 | 172.86 | 174.68 | 172.43 | 174.17 | 170.36 | 1,619,726 |
| 2025-07-16 | 176.40 | 177.15 | 171.48 | 172.37 | 168.60 | 2,585,081 |
| 2025-07-15 | 175.86 | 177.28 | 174.56 | 175.62 | 171.78 | 1,784,954 |
| 2025-07-14 | 177.89 | 178.60 | 173.99 | 175.63 | 171.79 | 2,732,238 |
| 2025-07-11 | 181.75 | 182.09 | 179.26 | 179.86 | 175.93 | 4,388,213 |
| 2025-07-10 | 179.13 | 183.10 | 177.58 | 182.26 | 178.27 | 3,765,828 |
| 2025-07-09 | 179.93 | 180.77 | 178.03 | 179.27 | 175.35 | 1,976,240 |
| 2025-07-08 | 176.71 | 180.56 | 176.47 | 179.93 | 175.99 | 2,426,450 |
| 2025-07-07 | 174.96 | 177.50 | 174.42 | 176.45 | 172.59 | 1,692,608 |
| 2025-07-03 | 173.28 | 176.87 | 173.00 | 176.05 | 172.20 | 1,135,939 |
| 2025-07-02 | 171.47 | 174.46 | 170.18 | 174.46 | 170.64 | 1,556,856 |
| 2025-07-01 | 166.36 | 171.48 | 165.62 | 169.95 | 166.23 | 1,949,322 |
| 2025-06-30 | 166.72 | 168.09 | 165.62 | 166.11 | 162.48 | 1,661,003 |
| 2025-06-27 | 166.16 | 167.84 | 164.50 | 167.41 | 163.75 | 8,636,562 |
| 2025-06-26 | 166.65 | 168.81 | 165.77 | 167.52 | 163.86 | 1,711,454 |
| 2025-06-25 | 165.13 | 167.19 | 164.50 | 165.69 | 162.07 | 2,006,911 |
| 2025-06-24 | 164.60 | 167.27 | 163.40 | 165.29 | 161.67 | 2,875,965 |
| 2025-06-23 | 170.58 | 170.71 | 165.73 | 166.61 | 162.97 | 3,356,798 |
| 2025-06-20 | 167.62 | 169.93 | 167.17 | 169.12 | 165.42 | 6,556,489 |
| 2025-06-18 | 169.53 | 171.34 | 167.28 | 167.42 | 163.76 | 2,593,734 |
| 2025-06-17 | 168.36 | 171.34 | 166.25 | 170.08 | 166.36 | 3,850,797 |
| 2025-06-16 | 164.61 | 167.77 | 163.62 | 166.78 | 163.13 | 2,885,840 |
| 2025-06-13 | 164.64 | 166.72 | 163.86 | 166.15 | 162.52 | 2,705,512 |
| 2025-06-12 | 162.70 | 165.16 | 161.66 | 165.07 | 161.46 | 1,726,067 |
| 2025-06-11 | 164.44 | 166.00 | 162.56 | 164.66 | 161.06 | 2,019,185 |
| 2025-06-10 | 161.92 | 164.56 | 161.49 | 162.64 | 159.08 | 1,976,107 |
| 2025-06-09 | 161.79 | 162.33 | 159.74 | 160.27 | 156.76 | 1,895,795 |
| 2025-06-06 | 159.12 | 161.56 | 158.56 | 160.12 | 156.62 | 1,351,716 |
| 2025-06-05 | 157.70 | 159.18 | 155.93 | 158.21 | 154.75 | 1,533,604 |
| 2025-06-04 | 161.41 | 162.79 | 156.81 | 156.95 | 153.52 | 2,582,218 |
| 2025-06-03 | 159.12 | 163.74 | 157.83 | 161.97 | 158.43 | 2,004,856 |
| 2025-06-02 | 163.91 | 163.91 | 156.02 | 158.75 | 155.28 | 2,960,513 |
| 2025-05-30 | 159.78 | 161.30 | 159.13 | 160.74 | 157.22 | 4,475,396 |
| 2025-05-29 | 158.00 | 160.07 | 156.36 | 159.92 | 156.42 | 1,961,172 |
| 2025-05-28 | 163.26 | 163.27 | 158.33 | 158.61 | 155.14 | 1,513,761 |
| 2025-05-27 | 160.27 | 163.20 | 158.95 | 162.33 | 158.78 | 2,480,118 |
| 2025-05-23 | 157.44 | 160.10 | 157.44 | 159.11 | 155.63 | 1,576,925 |
| 2025-05-22 | 156.00 | 160.58 | 154.65 | 158.89 | 155.41 | 2,365,372 |
| 2025-05-21 | 158.95 | 159.76 | 156.63 | 156.70 | 153.27 | 2,832,246 |
| 2025-05-20 | 162.15 | 163.34 | 161.14 | 161.53 | 157.11 | 1,431,726 |
| 2025-05-19 | 162.96 | 164.04 | 160.70 | 162.27 | 157.83 | 1,987,756 |
| 2025-05-16 | 165.70 | 165.70 | 162.84 | 164.12 | 159.63 | 2,836,148 |
| 2025-05-15 | 161.02 | 165.52 | 160.88 | 165.29 | 160.76 | 2,300,052 |
| 2025-05-14 | 161.36 | 164.54 | 161.16 | 163.52 | 159.04 | 2,291,227 |
| 2025-05-13 | 159.24 | 164.86 | 157.71 | 162.84 | 158.38 | 4,014,902 |
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.