Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	87.370	89.170	86.970	87.370	30.497	7,556,068
2014-05-27	87.200	87.730	86.550	86.950	30.350	5,096,008
2014-05-23	86.870	87.590	86.200	87.140	30.416	4,625,922
2014-05-22	87.550	89.850	86.770	86.910	30.336	7,462,216
2014-05-21	88.800	89.300	86.710	87.690	30.608	5,646,436
2014-05-20	88.620	90.320	88.340	88.630	30.937	4,671,566
2014-05-19	88.290	89.580	88.101	88.880	31.024	4,890,932
2014-05-16	89.850	90.040	88.560	89.050	30.937	4,317,684
2014-05-15	91.190	91.220	89.130	89.900	31.232	5,937,402
2014-05-14	91.670	93.000	89.930	91.820	31.899	5,395,466
2014-05-13	92.490	93.560	86.040	91.760	31.878	5,439,674
2014-05-12	91.970	93.160	91.580	92.020	31.968	4,840,892
2014-05-09	93.180	93.180	90.700	91.290	31.715	4,853,588
2014-05-08	95.200	96.130	92.320	92.790	32.236	6,225,014
2014-05-07	96.470	96.810	94.650	95.200	33.073	5,786,036
2014-05-06	95.590	97.700	95.330	96.690	33.591	7,757,492
2014-05-05	95.340	96.740	94.430	95.810	33.285	6,481,726
2014-05-02	95.630	97.000	94.420	95.750	33.264	5,491,502
2014-05-01	89.000	97.280	88.727	95.440	33.157	11,084,432
2014-04-30	93.310	94.280	92.800	92.950	32.291	9,770,864
2014-04-29	93.720	94.590	93.070	93.380	32.441	4,785,464
2014-04-28	91.090	94.150	90.140	92.920	32.281	7,105,674
2014-04-25	90.490	91.650	90.450	90.730	31.520	4,442,750
2014-04-24	91.030	91.550	89.860	90.740	31.524	4,380,346
2014-04-23	90.380	91.470	90.300	90.840	31.558	4,273,778
2014-04-22	89.520	91.270	87.800	90.390	31.402	6,409,868
2014-04-21	88.880	90.540	88.600	90.140	31.315	3,252,216
2014-04-17	88.540	90.420	88.460	89.910	31.235	5,594,012
2014-04-16	87.170	88.930	86.430	88.780	30.843	6,155,386
2014-04-15	84.800	86.650	84.610	86.580	30.078	7,724,956
2014-04-14	83.940	84.840	83.310	84.570	29.380	5,615,182
2014-04-11	84.340	85.220	82.660	83.290	28.936	7,891,340
2014-04-10	84.960	86.740	83.942	84.530	29.366	6,598,358
2014-04-09	83.900	86.373	83.300	85.120	29.571	6,291,332
2014-04-08	85.190	85.485	82.810	83.900	29.147	7,488,362
2014-04-07	86.790	87.120	84.160	85.080	29.557	5,041,948
2014-04-04	87.880	88.390	86.490	87.100	30.259	5,920,570
2014-04-03	87.560	87.770	87.080	87.170	30.283	5,124,432
2014-04-02	88.650	88.650	86.750	87.160	30.280	7,907,870
2014-04-01	87.150	89.600	87.070	89.540	31.107	8,850,008
2014-03-31	88.000	88.440	86.800	87.040	30.238	5,579,932
2014-03-28	87.760	88.380	87.130	87.670	30.457	4,366,222
2014-03-27	88.760	88.939	86.740	87.290	30.325	6,879,016
2014-03-26	90.850	91.580	89.010	89.100	30.954	5,223,482
2014-03-25	90.020	91.740	89.990	90.640	31.489	5,048,490
2014-03-24	90.990	91.835	89.070	89.610	31.131	7,331,076
2014-03-21	92.670	93.580	90.320	90.690	31.506	9,785,308
2014-03-20	91.500	92.560	90.740	91.910	31.930	5,188,316
2014-03-19	93.890	94.000	91.270	91.650	31.840	5,648,454
2014-03-18	93.590	94.660	92.760	94.140	32.705	6,144,092
2014-03-17	94.280	94.880	93.310	93.570	32.507	7,592,474
2014-03-14	92.520	94.680	92.410	93.980	32.649	6,533,428
2014-03-13	94.370	94.530	92.130	92.550	32.153	8,558,816
2014-03-12	91.180	94.680	91.120	94.500	32.830	10,853,470
2014-03-11	91.240	91.730	89.780	91.290	31.715	7,221,642
2014-03-10	90.000	91.910	89.860	91.080	31.642	8,218,930
2014-03-07	90.000	90.600	89.190	90.000	31.267	8,229,780
2014-03-06	86.510	90.000	86.510	89.480	31.086	9,340,952
2014-03-05	84.210	86.760	84.100	86.180	29.940	6,024,188
2014-03-04	84.100	84.910	82.900	84.690	29.422	7,198,802

← NewerPage 53 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.