Marathon Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 154.57 | 158.45 | 154.57 | 156.06 | 150.92 | 2,411,873 |
| 2025-02-13 | 149.00 | 156.11 | 146.88 | 154.09 | 149.01 | 3,179,247 |
| 2025-02-12 | 154.04 | 155.11 | 149.16 | 149.21 | 144.29 | 2,510,544 |
| 2025-02-11 | 155.27 | 157.03 | 152.14 | 155.30 | 150.18 | 3,666,944 |
| 2025-02-10 | 151.68 | 155.67 | 151.40 | 153.78 | 148.71 | 2,221,276 |
| 2025-02-07 | 152.60 | 152.69 | 150.03 | 150.12 | 145.17 | 2,377,528 |
| 2025-02-06 | 158.00 | 158.99 | 150.79 | 151.93 | 146.92 | 2,389,162 |
| 2025-02-05 | 155.81 | 158.48 | 154.76 | 157.31 | 152.13 | 3,314,068 |
| 2025-02-04 | 147.02 | 157.45 | 145.00 | 156.91 | 151.74 | 5,832,782 |
| 2025-02-03 | 145.15 | 148.61 | 143.11 | 147.00 | 142.16 | 3,176,089 |
| 2025-01-31 | 150.18 | 150.18 | 145.23 | 145.71 | 140.91 | 2,721,088 |
| 2025-01-30 | 154.82 | 155.05 | 148.35 | 149.96 | 145.02 | 2,084,474 |
| 2025-01-29 | 150.50 | 153.09 | 150.07 | 151.39 | 146.40 | 1,785,432 |
| 2025-01-28 | 152.60 | 153.05 | 149.20 | 150.64 | 145.68 | 2,204,692 |
| 2025-01-27 | 153.11 | 154.85 | 150.90 | 152.60 | 147.57 | 2,291,902 |
| 2025-01-24 | 153.87 | 155.72 | 151.18 | 151.61 | 146.61 | 4,319,391 |
| 2025-01-23 | 148.80 | 154.43 | 148.71 | 154.31 | 149.23 | 2,949,561 |
| 2025-01-22 | 149.32 | 150.59 | 147.42 | 147.61 | 142.75 | 3,310,183 |
| 2025-01-21 | 152.25 | 152.69 | 149.47 | 150.82 | 145.85 | 2,669,412 |
| 2025-01-17 | 151.50 | 153.54 | 149.95 | 152.70 | 147.67 | 2,486,506 |
| 2025-01-16 | 151.00 | 152.96 | 150.72 | 151.70 | 146.70 | 1,862,238 |
| 2025-01-15 | 151.37 | 153.13 | 150.44 | 151.95 | 146.94 | 2,456,265 |
| 2025-01-14 | 146.42 | 150.14 | 144.85 | 149.42 | 144.50 | 2,511,227 |
| 2025-01-13 | 143.35 | 151.26 | 142.78 | 146.75 | 141.91 | 3,673,313 |
| 2025-01-10 | 144.26 | 145.31 | 140.91 | 142.27 | 137.58 | 3,593,076 |
| 2025-01-08 | 140.00 | 142.76 | 138.94 | 142.33 | 137.64 | 2,691,945 |
| 2025-01-07 | 141.70 | 143.03 | 140.51 | 141.66 | 136.99 | 3,064,944 |
| 2025-01-06 | 142.32 | 144.51 | 139.71 | 140.53 | 135.90 | 3,757,679 |
| 2025-01-03 | 141.88 | 143.01 | 140.84 | 142.74 | 138.04 | 2,531,130 |
| 2025-01-02 | 140.50 | 142.41 | 139.55 | 141.49 | 136.83 | 2,586,798 |
| 2024-12-31 | 135.85 | 139.75 | 135.70 | 139.50 | 134.90 | 2,179,421 |
| 2024-12-30 | 135.57 | 137.16 | 134.52 | 135.60 | 131.13 | 2,010,943 |
| 2024-12-27 | 135.19 | 137.00 | 133.94 | 135.67 | 131.20 | 1,770,112 |
| 2024-12-26 | 135.47 | 135.81 | 134.01 | 135.39 | 130.93 | 1,566,545 |
| 2024-12-24 | 133.82 | 135.35 | 132.72 | 135.35 | 130.89 | 1,419,547 |
| 2024-12-23 | 133.60 | 134.54 | 131.88 | 133.98 | 129.57 | 3,509,363 |
| 2024-12-20 | 132.00 | 133.42 | 130.54 | 133.38 | 128.99 | 11,493,710 |
| 2024-12-19 | 135.83 | 136.81 | 130.71 | 131.65 | 127.31 | 3,897,329 |
| 2024-12-18 | 137.52 | 138.29 | 134.16 | 135.06 | 130.61 | 3,959,547 |
| 2024-12-17 | 137.17 | 140.11 | 136.43 | 137.99 | 133.44 | 4,076,676 |
| 2024-12-16 | 144.32 | 145.01 | 137.89 | 138.19 | 133.64 | 3,518,542 |
| 2024-12-13 | 145.98 | 146.44 | 144.35 | 145.56 | 140.76 | 2,014,740 |
| 2024-12-12 | 151.65 | 151.89 | 146.18 | 146.28 | 141.46 | 2,723,225 |
| 2024-12-11 | 151.06 | 153.17 | 149.61 | 151.97 | 146.96 | 2,796,187 |
| 2024-12-10 | 152.82 | 153.79 | 149.77 | 151.06 | 146.08 | 3,431,484 |
| 2024-12-09 | 151.89 | 155.75 | 151.52 | 152.98 | 147.94 | 2,527,970 |
| 2024-12-06 | 150.27 | 151.21 | 149.02 | 150.94 | 145.97 | 2,684,444 |
| 2024-12-05 | 150.96 | 151.50 | 148.13 | 150.10 | 145.15 | 2,199,233 |
| 2024-12-04 | 154.62 | 154.90 | 149.08 | 150.40 | 145.44 | 2,240,921 |
| 2024-12-03 | 158.00 | 159.10 | 155.30 | 155.49 | 150.37 | 2,035,763 |
| 2024-12-02 | 156.15 | 157.58 | 153.55 | 157.41 | 152.22 | 2,267,112 |
| 2024-11-29 | 155.72 | 156.55 | 154.23 | 156.15 | 151.00 | 965,504 |
| 2024-11-27 | 157.16 | 158.99 | 155.04 | 155.36 | 150.24 | 1,286,082 |
| 2024-11-26 | 156.85 | 157.95 | 155.83 | 157.14 | 151.96 | 2,072,299 |
| 2024-11-25 | 158.62 | 160.00 | 156.19 | 156.50 | 151.34 | 3,721,225 |
| 2024-11-22 | 159.34 | 160.66 | 158.07 | 158.48 | 153.26 | 1,421,230 |
| 2024-11-21 | 160.29 | 161.61 | 158.46 | 159.29 | 154.04 | 1,505,501 |
| 2024-11-20 | 158.33 | 159.45 | 156.61 | 159.38 | 154.13 | 1,606,792 |
| 2024-11-19 | 158.22 | 161.10 | 157.96 | 158.80 | 152.69 | 1,637,077 |
| 2024-11-18 | 158.46 | 160.19 | 157.26 | 159.92 | 153.76 | 2,099,671 |
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.