Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	31.970	32.030	31.130	31.660	10.451	7,554,512
2012-01-05	33.060	33.130	31.000	31.920	10.536	12,391,840
2012-01-04	33.300	33.890	33.210	33.760	11.144	5,791,266
2012-01-03	34.550	34.950	33.360	33.410	11.028	5,043,190
2011-12-30	33.330	33.500	33.010	33.290	10.989	2,165,414
2011-12-29	33.350	33.360	32.860	33.280	10.985	2,126,884
2011-12-28	33.590	33.840	32.745	33.140	10.939	3,284,856
2011-12-27	33.550	33.980	33.390	33.650	11.107	1,539,802
2011-12-23	33.320	33.580	33.210	33.530	11.068	1,840,874
2011-12-22	32.930	33.410	32.670	33.310	10.995	3,692,972
2011-12-21	32.050	32.845	32.000	32.670	10.784	4,308,726
2011-12-20	32.670	32.960	31.810	32.200	10.629	6,290,906
2011-12-19	32.000	32.819	31.720	31.940	10.543	6,274,492
2011-12-16	32.850	33.250	31.790	31.960	10.550	8,457,028
2011-12-15	33.010	33.270	32.330	32.530	10.738	3,495,654
2011-12-14	33.670	33.840	32.030	32.680	10.787	7,003,656
2011-12-13	34.110	34.890	33.450	33.950	11.206	7,383,274
2011-12-12	34.420	34.590	33.900	34.590	11.418	10,916,768
2011-12-09	34.030	34.910	33.800	34.880	11.513	6,378,440
2011-12-08	34.330	34.570	33.490	34.020	11.230	9,874,768
2011-12-07	34.460	34.595	33.810	34.500	11.388	8,031,386
2011-12-06	34.570	34.780	34.000	34.640	11.434	5,932,116
2011-12-05	34.030	35.450	33.860	34.400	11.355	9,112,118
2011-12-02	34.420	34.770	33.125	33.310	10.995	7,471,192
2011-12-01	33.920	34.330	33.355	33.950	11.206	5,997,194
2011-11-30	34.110	34.530	32.450	33.390	11.022	12,317,310
2011-11-29	33.510	33.610	32.780	33.170	10.949	7,636,034
2011-11-28	33.620	34.190	32.670	33.280	10.985	7,630,844
2011-11-25	32.640	32.720	32.190	32.270	10.652	2,732,078
2011-11-23	32.980	33.430	32.490	32.830	10.837	8,240,044
2011-11-22	33.090	33.550	32.230	33.520	11.065	6,095,486
2011-11-21	32.330	33.305	31.300	32.840	10.840	6,564,458
2011-11-18	31.850	32.950	31.610	32.820	10.833	6,335,628
2011-11-17	32.720	33.330	31.240	31.620	10.437	15,641,930
2011-11-16	34.740	35.060	32.200	32.640	10.774	24,772,680
2011-11-15	36.510	37.320	36.242	36.980	12.207	5,613,616
2011-11-14	37.430	37.630	35.370	36.710	12.118	8,146,394
2011-11-11	38.270	39.180	37.640	37.770	12.385	8,037,156
2011-11-10	37.690	37.890	36.000	37.700	12.362	6,920,674
2011-11-09	37.020	38.990	36.540	37.020	12.139	6,973,898
2011-11-08	39.030	39.440	37.720	38.110	12.496	5,019,030
2011-11-07	38.130	39.050	38.130	38.920	12.762	4,110,894
2011-11-04	38.200	38.720	37.490	38.620	12.663	5,657,508
2011-11-03	39.000	39.550	38.100	38.670	12.680	7,803,070
2011-11-02	36.900	38.430	36.750	38.330	12.568	9,171,328
2011-11-01	35.500	38.120	34.292	36.000	11.804	13,191,230
2011-10-31	37.010	37.010	35.420	35.900	11.772	6,581,156
2011-10-28	37.180	37.620	36.260	37.320	12.237	7,259,866
2011-10-27	35.270	37.720	35.270	37.330	12.240	7,726,000
2011-10-26	33.820	34.950	33.200	34.730	11.388	7,476,944
2011-10-25	34.650	34.650	31.410	32.970	10.811	18,550,456
2011-10-24	37.550	38.470	35.540	35.850	11.755	6,574,156
2011-10-21	36.900	37.680	36.500	37.350	12.247	6,436,096
2011-10-20	35.600	36.660	35.290	36.490	11.965	4,675,274
2011-10-19	36.190	37.060	35.450	35.600	11.673	6,033,676
2011-10-18	34.750	36.540	34.170	36.190	11.867	4,533,540
2011-10-17	36.040	36.480	34.850	34.940	11.457	4,717,522
2011-10-14	34.430	36.200	34.350	36.140	11.850	6,739,428
2011-10-13	33.330	33.890	32.830	33.770	11.073	6,341,138
2011-10-12	33.420	34.130	33.280	33.570	11.008	7,544,192

← NewerPage 63 of 65 · 3,857 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.