Marathon Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 159.24 | 164.86 | 157.71 | 162.84 | 158.38 | 4,014,902 |
| 2025-05-12 | 158.96 | 161.39 | 156.21 | 158.14 | 153.81 | 3,419,190 |
| 2025-05-09 | 151.79 | 152.32 | 149.65 | 150.89 | 146.76 | 1,567,501 |
| 2025-05-08 | 145.28 | 151.75 | 145.28 | 149.97 | 145.86 | 2,643,939 |
| 2025-05-07 | 145.19 | 146.04 | 142.73 | 144.69 | 140.73 | 3,135,366 |
| 2025-05-06 | 144.72 | 146.35 | 141.91 | 144.55 | 140.59 | 3,304,165 |
| 2025-05-05 | 141.23 | 144.68 | 140.36 | 143.33 | 139.41 | 3,427,400 |
| 2025-05-02 | 139.85 | 142.17 | 137.30 | 141.55 | 137.67 | 1,944,833 |
| 2025-05-01 | 138.29 | 141.39 | 136.80 | 137.72 | 133.95 | 2,053,477 |
| 2025-04-30 | 135.65 | 138.00 | 133.00 | 137.41 | 133.65 | 2,549,276 |
| 2025-04-29 | 136.29 | 138.66 | 135.88 | 138.31 | 134.52 | 1,747,586 |
| 2025-04-28 | 137.45 | 138.38 | 135.99 | 137.58 | 133.81 | 1,868,397 |
| 2025-04-25 | 136.37 | 137.67 | 135.79 | 137.44 | 133.68 | 1,681,151 |
| 2025-04-24 | 135.27 | 138.26 | 134.04 | 137.54 | 133.77 | 3,061,566 |
| 2025-04-23 | 134.36 | 136.62 | 132.00 | 134.30 | 130.62 | 2,996,333 |
| 2025-04-22 | 129.40 | 132.18 | 128.21 | 131.39 | 127.79 | 1,736,236 |
| 2025-04-21 | 125.28 | 127.08 | 124.00 | 126.72 | 123.25 | 2,425,136 |
| 2025-04-17 | 125.60 | 128.93 | 125.60 | 127.72 | 124.22 | 2,387,715 |
| 2025-04-16 | 123.67 | 127.87 | 122.72 | 124.07 | 120.67 | 2,897,300 |
| 2025-04-15 | 124.04 | 125.79 | 121.69 | 122.23 | 118.88 | 2,416,189 |
| 2025-04-14 | 126.99 | 127.45 | 123.29 | 124.85 | 121.43 | 2,709,609 |
| 2025-04-11 | 120.74 | 123.80 | 117.74 | 123.43 | 120.05 | 2,901,225 |
| 2025-04-10 | 127.07 | 130.20 | 118.65 | 121.53 | 118.20 | 3,970,634 |
| 2025-04-09 | 115.63 | 133.10 | 115.42 | 131.42 | 127.82 | 5,604,411 |
| 2025-04-08 | 124.08 | 126.13 | 116.32 | 118.55 | 115.30 | 4,459,670 |
| 2025-04-07 | 118.09 | 128.41 | 115.10 | 121.66 | 118.33 | 4,922,844 |
| 2025-04-04 | 124.66 | 126.00 | 115.97 | 121.07 | 117.75 | 5,833,219 |
| 2025-04-03 | 140.00 | 140.68 | 127.69 | 128.59 | 125.07 | 5,076,207 |
| 2025-04-02 | 144.85 | 148.13 | 144.27 | 147.90 | 143.85 | 1,654,752 |
| 2025-04-01 | 145.77 | 146.95 | 142.04 | 146.63 | 142.61 | 1,898,805 |
| 2025-03-31 | 143.26 | 146.50 | 142.49 | 145.69 | 141.70 | 2,483,365 |
| 2025-03-28 | 147.00 | 147.54 | 143.37 | 144.10 | 140.15 | 1,689,098 |
| 2025-03-27 | 149.05 | 149.70 | 146.83 | 147.35 | 143.32 | 1,579,095 |
| 2025-03-26 | 150.92 | 153.89 | 149.35 | 149.81 | 145.71 | 1,981,201 |
| 2025-03-25 | 149.58 | 151.36 | 148.41 | 149.09 | 145.01 | 3,562,062 |
| 2025-03-24 | 151.14 | 153.45 | 147.56 | 148.68 | 144.61 | 3,087,676 |
| 2025-03-21 | 151.09 | 152.05 | 147.84 | 149.96 | 145.85 | 6,814,264 |
| 2025-03-20 | 148.03 | 152.08 | 147.68 | 151.95 | 147.79 | 3,638,827 |
| 2025-03-19 | 146.51 | 150.61 | 145.75 | 149.57 | 145.47 | 3,591,362 |
| 2025-03-18 | 147.65 | 148.72 | 144.69 | 146.00 | 142.00 | 2,797,877 |
| 2025-03-17 | 141.69 | 147.10 | 141.65 | 146.16 | 142.16 | 2,324,027 |
| 2025-03-14 | 137.33 | 141.65 | 137.02 | 141.15 | 137.28 | 1,708,284 |
| 2025-03-13 | 137.28 | 140.00 | 135.71 | 137.02 | 133.27 | 1,885,377 |
| 2025-03-12 | 133.75 | 138.49 | 133.75 | 137.12 | 133.37 | 2,426,199 |
| 2025-03-11 | 137.52 | 138.27 | 133.73 | 134.72 | 131.03 | 2,750,643 |
| 2025-03-10 | 138.54 | 140.15 | 135.71 | 136.26 | 132.53 | 2,799,294 |
| 2025-03-07 | 137.87 | 141.16 | 136.91 | 137.55 | 133.78 | 2,832,650 |
| 2025-03-06 | 134.12 | 138.13 | 133.73 | 137.56 | 133.79 | 2,462,946 |
| 2025-03-05 | 140.05 | 140.97 | 132.80 | 135.12 | 131.42 | 4,745,227 |
| 2025-03-04 | 143.57 | 144.78 | 139.45 | 142.62 | 138.71 | 3,298,136 |
| 2025-03-03 | 151.23 | 152.75 | 144.55 | 145.82 | 141.83 | 2,714,547 |
| 2025-02-28 | 147.15 | 150.37 | 145.87 | 150.18 | 146.07 | 3,007,810 |
| 2025-02-27 | 147.11 | 149.66 | 145.90 | 147.98 | 143.93 | 2,422,056 |
| 2025-02-26 | 151.24 | 151.24 | 144.96 | 146.30 | 142.29 | 2,281,569 |
| 2025-02-25 | 153.13 | 154.66 | 149.31 | 150.59 | 146.47 | 2,435,705 |
| 2025-02-24 | 153.74 | 154.89 | 150.59 | 152.70 | 148.52 | 3,688,749 |
| 2025-02-21 | 157.32 | 158.38 | 153.49 | 153.74 | 149.53 | 1,996,323 |
| 2025-02-20 | 156.15 | 159.04 | 155.00 | 158.27 | 153.94 | 2,464,682 |
| 2025-02-19 | 157.75 | 159.47 | 156.33 | 156.64 | 152.35 | 2,549,755 |
| 2025-02-18 | 156.15 | 160.45 | 155.95 | 159.03 | 153.79 | 2,859,136 |
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.