Marathon Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 156.01 | 160.01 | 156.01 | 157.52 | 151.46 | 2,258,883 |
| 2024-11-14 | 159.16 | 159.86 | 156.53 | 158.14 | 152.05 | 1,863,206 |
| 2024-11-13 | 154.40 | 159.20 | 154.10 | 159.11 | 152.99 | 2,448,115 |
| 2024-11-12 | 155.76 | 156.43 | 154.38 | 155.21 | 149.24 | 1,785,629 |
| 2024-11-11 | 153.47 | 156.14 | 152.65 | 156.06 | 150.05 | 1,992,444 |
| 2024-11-08 | 153.31 | 154.00 | 151.28 | 153.75 | 147.83 | 1,718,368 |
| 2024-11-07 | 155.20 | 155.70 | 152.39 | 154.00 | 148.07 | 1,772,064 |
| 2024-11-06 | 155.00 | 156.97 | 152.29 | 155.25 | 149.27 | 3,094,237 |
| 2024-11-05 | 152.36 | 152.40 | 146.49 | 149.56 | 143.80 | 4,008,716 |
| 2024-11-04 | 143.72 | 146.38 | 143.40 | 144.94 | 139.36 | 2,377,947 |
| 2024-11-01 | 146.40 | 147.48 | 142.84 | 143.13 | 137.62 | 2,149,700 |
| 2024-10-31 | 145.97 | 146.63 | 144.69 | 145.47 | 139.87 | 2,316,216 |
| 2024-10-30 | 145.23 | 146.44 | 144.27 | 144.76 | 139.19 | 2,541,191 |
| 2024-10-29 | 150.58 | 150.67 | 144.90 | 145.28 | 139.69 | 2,827,885 |
| 2024-10-28 | 150.00 | 151.54 | 148.29 | 151.07 | 145.26 | 3,899,330 |
| 2024-10-25 | 154.28 | 154.61 | 151.93 | 152.36 | 146.50 | 1,046,293 |
| 2024-10-24 | 154.50 | 154.72 | 151.86 | 152.88 | 147.00 | 1,550,664 |
| 2024-10-23 | 157.00 | 158.63 | 152.38 | 153.76 | 147.84 | 3,439,062 |
| 2024-10-22 | 157.50 | 158.57 | 156.75 | 158.24 | 152.15 | 1,867,192 |
| 2024-10-21 | 158.79 | 159.04 | 156.16 | 156.91 | 150.87 | 2,203,808 |
| 2024-10-18 | 158.20 | 159.22 | 156.95 | 158.30 | 152.21 | 2,214,886 |
| 2024-10-17 | 158.42 | 159.78 | 157.25 | 158.31 | 152.22 | 2,409,107 |
| 2024-10-16 | 157.43 | 158.80 | 157.01 | 157.90 | 151.82 | 1,504,950 |
| 2024-10-15 | 157.94 | 159.80 | 156.81 | 157.02 | 150.98 | 2,557,761 |
| 2024-10-14 | 163.33 | 163.87 | 162.05 | 162.50 | 156.25 | 2,086,132 |
| 2024-10-11 | 164.01 | 166.85 | 163.40 | 164.26 | 157.94 | 1,839,445 |
| 2024-10-10 | 162.58 | 167.23 | 161.95 | 164.85 | 158.50 | 1,990,190 |
| 2024-10-09 | 159.00 | 163.43 | 158.40 | 162.61 | 156.35 | 2,243,382 |
| 2024-10-08 | 170.77 | 171.02 | 157.15 | 159.99 | 153.83 | 5,060,638 |
| 2024-10-07 | 171.22 | 174.46 | 170.92 | 173.27 | 166.60 | 2,201,327 |
| 2024-10-04 | 176.71 | 177.64 | 170.28 | 171.98 | 165.36 | 2,241,691 |
| 2024-10-03 | 165.79 | 175.63 | 164.47 | 174.84 | 168.11 | 3,325,776 |
| 2024-10-02 | 166.39 | 166.87 | 162.44 | 165.38 | 159.01 | 2,847,062 |
| 2024-10-01 | 160.70 | 166.88 | 160.61 | 165.82 | 159.44 | 2,556,550 |
| 2024-09-30 | 163.25 | 164.20 | 161.25 | 162.91 | 156.64 | 2,312,963 |
| 2024-09-27 | 164.00 | 164.94 | 162.14 | 163.65 | 157.35 | 1,557,514 |
| 2024-09-26 | 160.71 | 168.57 | 160.40 | 163.44 | 157.15 | 7,205,710 |
| 2024-09-25 | 162.05 | 165.69 | 161.28 | 161.66 | 155.44 | 2,320,668 |
| 2024-09-24 | 166.19 | 166.62 | 162.14 | 162.45 | 156.20 | 4,663,283 |
| 2024-09-23 | 162.50 | 166.43 | 162.41 | 164.22 | 157.90 | 6,479,404 |
| 2024-09-20 | 164.88 | 164.98 | 160.86 | 164.39 | 158.06 | 7,789,919 |
| 2024-09-19 | 166.55 | 168.05 | 164.81 | 166.35 | 159.95 | 2,132,060 |
| 2024-09-18 | 164.59 | 167.02 | 162.27 | 164.67 | 158.33 | 2,688,473 |
| 2024-09-17 | 161.54 | 163.97 | 161.00 | 163.87 | 157.56 | 1,520,261 |
| 2024-09-16 | 164.83 | 166.09 | 159.05 | 161.01 | 154.81 | 2,152,127 |
| 2024-09-13 | 162.73 | 165.81 | 161.97 | 163.58 | 157.28 | 2,563,058 |
| 2024-09-12 | 158.61 | 161.88 | 158.58 | 161.49 | 155.27 | 2,370,629 |
| 2024-09-11 | 163.18 | 163.59 | 157.22 | 158.61 | 152.50 | 3,379,576 |
| 2024-09-10 | 163.97 | 164.90 | 160.17 | 163.54 | 157.25 | 2,800,505 |
| 2024-09-09 | 167.22 | 167.71 | 162.68 | 163.25 | 156.97 | 3,642,879 |
| 2024-09-06 | 168.95 | 170.10 | 164.80 | 166.00 | 159.61 | 2,242,556 |
| 2024-09-05 | 172.66 | 172.86 | 168.09 | 168.46 | 161.98 | 2,879,312 |
| 2024-09-04 | 174.14 | 176.78 | 171.24 | 171.75 | 165.14 | 2,471,382 |
| 2024-09-03 | 174.53 | 175.65 | 172.80 | 173.82 | 167.13 | 3,523,720 |
| 2024-08-30 | 170.34 | 177.48 | 169.96 | 177.12 | 170.30 | 3,460,905 |
| 2024-08-29 | 169.40 | 171.53 | 167.28 | 170.97 | 164.39 | 2,338,712 |
| 2024-08-28 | 169.00 | 171.95 | 168.08 | 169.93 | 163.39 | 2,143,129 |
| 2024-08-27 | 172.75 | 172.90 | 169.79 | 169.89 | 163.35 | 1,657,218 |
| 2024-08-26 | 176.70 | 177.57 | 172.82 | 173.20 | 166.53 | 1,903,237 |
| 2024-08-23 | 173.10 | 175.53 | 172.65 | 175.31 | 168.56 | 1,995,981 |
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.