Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	106.02	106.14	101.43	102.28	36.277	4,492,702
2015-05-08	103.04	105.52	101.70	104.88	37.199	5,191,166
2015-05-07	101.00	103.47	99.940	102.69	36.422	4,755,648
2015-05-06	102.79	102.92	99.750	101.02	35.830	4,899,442
2015-05-05	101.70	102.29	101.15	101.83	36.117	3,848,080
2015-05-04	102.43	103.20	101.09	101.25	35.912	4,090,894
2015-05-01	98.990	103.19	98.650	102.66	36.412	5,698,360
2015-04-30	104.20	104.56	97.750	98.570	34.961	10,060,464
2015-04-29	103.37	103.87	101.58	102.53	36.366	4,841,212
2015-04-28	102.64	103.49	102.13	102.51	36.359	3,160,488
2015-04-27	103.81	104.08	102.76	102.94	36.511	4,899,312
2015-04-24	101.30	103.43	101.30	103.15	36.585	4,214,428
2015-04-23	102.20	102.48	100.55	101.69	36.068	3,613,102
2015-04-22	100.59	102.18	100.10	102.13	36.224	4,482,650
2015-04-21	99.360	100.33	99.020	100.01	35.472	3,214,118
2015-04-20	99.320	100.59	98.660	99.330	35.231	4,473,266
2015-04-17	99.630	100.27	98.230	98.720	35.014	5,224,590
2015-04-16	98.000	100.69	97.675	100.00	35.468	6,300,462
2015-04-15	98.520	99.965	97.940	98.030	34.770	5,412,332
2015-04-14	97.840	98.670	97.220	98.040	34.773	6,153,400
2015-04-13	100.32	100.67	96.810	97.210	34.479	7,488,972
2015-04-10	100.09	100.52	99.470	100.42	35.617	2,707,938
2015-04-09	98.660	100.34	98.030	99.860	35.419	5,467,900
2015-04-08	99.440	99.990	98.340	98.640	34.986	4,358,762
2015-04-07	98.990	99.190	97.240	98.240	34.844	5,944,374
2015-04-06	97.630	99.640	96.960	98.540	34.950	5,108,258
2015-04-02	101.63	102.05	96.890	97.080	34.433	8,616,978
2015-04-01	102.76	103.64	101.33	101.76	36.092	5,426,804
2015-03-31	102.12	104.07	101.69	102.39	36.316	5,779,276
2015-03-30	100.41	103.07	100.41	102.90	36.497	4,502,154
2015-03-27	101.41	101.58	99.270	99.650	35.344	4,887,446
2015-03-26	103.73	103.93	100.73	100.88	35.780	4,386,372
2015-03-25	102.80	104.86	102.70	103.08	36.561	6,384,676
2015-03-24	102.08	103.26	101.50	101.70	36.071	3,938,830
2015-03-23	102.66	103.80	102.37	102.42	36.327	5,235,892
2015-03-20	100.51	102.84	100.00	102.26	36.270	7,781,276
2015-03-19	100.15	100.65	99.500	100.06	35.490	3,165,978
2015-03-18	97.500	101.41	97.330	101.01	35.826	5,108,278
2015-03-17	97.020	97.950	96.000	97.740	34.667	3,544,324
2015-03-16	95.650	98.120	94.290	98.060	34.780	4,739,114
2015-03-13	96.520	97.300	95.480	96.200	34.120	4,498,128
2015-03-12	97.890	99.150	95.470	95.670	33.932	4,567,280
2015-03-11	96.360	97.530	95.560	96.870	34.358	5,476,448
2015-03-10	98.720	98.750	96.000	96.120	34.092	6,255,076
2015-03-09	99.090	101.89	98.700	99.770	35.387	5,025,892
2015-03-06	101.01	102.61	98.370	98.490	34.933	4,593,566
2015-03-05	102.36	103.06	101.68	101.75	36.089	3,759,634
2015-03-04	102.00	103.01	100.88	102.01	36.181	5,459,274
2015-03-03	102.62	103.67	101.85	102.77	36.451	7,100,920
2015-03-02	104.09	104.09	101.26	101.78	36.100	9,263,922
2015-02-27	107.12	108.21	104.95	105.00	37.242	4,386,254
2015-02-26	104.71	108.32	104.71	107.04	37.965	6,895,470
2015-02-25	105.39	106.48	103.94	104.66	37.121	5,199,920
2015-02-24	106.65	106.79	104.15	105.18	37.306	5,082,414
2015-02-23	105.53	108.13	105.15	106.35	37.720	5,050,938
2015-02-20	105.66	106.95	104.32	105.57	37.444	6,478,676
2015-02-19	104.15	105.87	103.77	105.65	37.472	5,253,862
2015-02-18	103.34	104.70	102.50	104.63	37.110	4,855,780
2015-02-17	103.27	104.61	101.75	103.82	36.823	6,645,702
2015-02-13	101.76	103.55	101.39	103.48	36.703	5,890,552

← NewerPage 49 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.