Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	83.760	85.490	82.870	83.370	28.963	6,215,102
2014-02-28	83.990	85.170	83.530	84.000	29.182	6,486,014
2014-02-27	88.000	88.000	83.360	84.150	29.234	14,379,770
2014-02-26	89.730	90.920	87.550	88.040	30.586	6,570,432
2014-02-25	88.130	91.080	87.720	89.890	31.228	9,419,040
2014-02-24	88.010	89.540	88.010	88.120	30.613	5,838,960
2014-02-21	87.920	88.490	87.170	87.310	30.332	4,939,604
2014-02-20	87.380	88.740	86.390	87.950	30.554	5,420,830
2014-02-19	87.490	89.090	86.820	87.020	30.231	6,390,514
2014-02-18	87.990	89.140	87.030	87.700	30.468	5,360,026
2014-02-14	85.570	88.660	84.880	87.710	30.471	6,001,196
2014-02-13	83.950	85.850	83.900	85.580	29.585	6,113,472
2014-02-12	84.580	85.620	83.860	84.200	29.108	5,172,834
2014-02-11	82.500	84.900	82.350	84.460	29.198	7,046,856
2014-02-10	84.460	84.500	82.029	82.520	28.527	6,340,288
2014-02-07	83.750	85.520	83.560	84.470	29.201	5,137,772
2014-02-06	82.330	83.480	81.650	83.330	28.807	5,265,126
2014-02-05	82.600	82.940	80.680	82.310	28.455	10,038,106
2014-02-04	84.610	84.670	81.200	83.250	28.780	10,087,164
2014-02-03	87.080	87.100	83.580	84.340	29.157	9,182,634
2014-01-31	86.740	88.755	86.200	87.050	30.093	8,399,550
2014-01-30	87.860	88.940	85.780	87.500	30.249	6,661,758
2014-01-29	84.380	88.200	82.010	86.520	29.910	15,533,510
2014-01-28	83.340	83.520	82.000	83.170	28.752	5,317,212
2014-01-27	82.980	83.990	81.370	83.500	28.866	8,472,682
2014-01-24	84.340	84.500	82.050	82.980	28.686	5,502,118
2014-01-23	86.260	86.860	83.770	85.440	29.537	8,390,744
2014-01-22	86.770	86.910	84.480	85.580	29.585	5,248,192
2014-01-21	86.280	87.520	85.820	86.330	29.844	5,157,356
2014-01-17	85.500	86.650	85.030	85.280	29.481	7,060,226
2014-01-16	86.270	86.795	84.680	85.700	29.627	7,891,538
2014-01-15	89.590	89.610	84.970	86.650	29.955	11,716,320
2014-01-14	89.390	90.440	88.400	89.100	30.802	6,102,010
2014-01-13	90.970	91.560	87.650	88.160	30.477	6,918,654
2014-01-10	91.000	91.860	89.240	90.970	31.449	5,297,766
2014-01-09	89.030	91.860	88.710	91.040	31.473	10,665,486
2014-01-08	89.240	89.240	87.120	88.680	30.657	8,400,382
2014-01-07	88.740	89.450	86.511	89.000	30.767	7,566,960
2014-01-06	88.560	90.010	88.130	88.710	30.667	4,191,576
2014-01-03	89.790	90.250	87.780	88.260	30.512	4,357,374
2014-01-02	91.490	91.820	88.830	89.480	30.933	6,070,238
2013-12-31	89.180	91.950	89.130	91.730	31.711	6,417,606
2013-12-30	89.080	89.470	87.490	88.500	30.595	3,245,118
2013-12-27	89.880	89.880	87.770	89.130	30.812	3,128,834
2013-12-26	89.140	89.810	88.930	89.540	30.954	2,618,436
2013-12-24	88.720	89.380	88.059	89.350	30.888	1,793,480
2013-12-23	88.190	89.950	87.840	88.770	30.688	4,918,230
2013-12-20	85.500	88.070	85.450	87.260	30.166	11,516,678
2013-12-19	87.140	87.800	85.510	85.710	29.630	6,993,166
2013-12-18	86.470	88.250	85.430	87.420	30.221	7,971,948
2013-12-17	86.330	86.980	85.380	86.090	29.761	5,618,602
2013-12-16	85.440	87.350	85.440	86.350	29.851	9,189,118
2013-12-13	85.800	86.010	83.520	85.210	29.457	7,494,304
2013-12-12	86.110	86.840	84.447	85.700	29.627	6,871,122
2013-12-11	87.200	87.490	85.160	85.980	29.723	6,910,404
2013-12-10	85.330	88.060	83.240	87.510	30.252	10,818,942
2013-12-09	87.770	88.810	85.420	85.550	29.575	12,114,364
2013-12-06	84.700	88.860	84.660	87.200	30.145	12,493,130
2013-12-05	84.470	85.400	82.820	83.850	28.987	10,253,670
2013-12-04	84.090	85.840	82.240	83.260	28.783	14,658,188

← NewerPage 54 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.