NYSE:MPC | Historical Stock Price | Marathon Petroleum Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-06-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.66$28.99$61.52$130.54$277.02$587.862011-06-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$16.65$16.852,165,600——
2011-12-29$16.64$16.842,127,000——
2011-12-28$16.57$16.773,285,000——
2011-12-27$16.83$17.031,539,800——
2011-12-23$16.76$16.971,841,000——
2011-12-22$16.66$16.863,693,000——
2011-12-21$16.33$16.534,308,800——
2011-12-20$16.10$16.296,291,000——
2011-12-19$15.97$16.166,274,600——
2011-12-16$15.98$16.178,456,800——
2011-12-15$16.26$16.463,495,800——
2011-12-14$16.34$16.547,003,800——
2011-12-13$16.98$17.187,383,400——
2011-12-12$17.30$17.5010,916,400——
2011-12-09$17.44$17.656,378,600——
2011-12-08$17.01$17.229,874,800——
2011-12-07$17.25$17.468,031,400——
2011-12-06$17.32$17.535,930,600——
2011-12-05$17.20$17.419,112,200——
2011-12-02$16.66$16.867,471,200——
2011-12-01$16.98$17.185,997,200——
2011-11-30$16.70$16.9012,317,400——
2011-11-29$16.58$16.797,627,400——
2011-11-28$16.64$16.847,631,000——
2011-11-25$16.14$16.332,732,200——
2011-11-23$16.42$16.618,240,200——
2011-11-22$16.76$16.966,095,600——
2011-11-21$16.42$16.626,564,600——
2011-11-18$16.41$16.616,335,800——
2011-11-17$15.81$16.0015,642,000——
2011-11-16$16.32$16.5224,769,400——
2011-11-15$18.49$18.715,613,800——
2011-11-14$18.36$18.588,146,400——
2011-11-11$18.89$18.998,037,200——
2011-11-10$18.85$18.956,920,800——
2011-11-09$18.51$18.616,974,000——
2011-11-08$19.06$19.165,019,200——
2011-11-07$19.46$19.564,111,000——
2011-11-04$19.31$19.415,657,600——
2011-11-03$19.33$19.447,802,600——
2011-11-02$19.17$19.279,171,400——
2011-11-01$18.00$18.1013,188,600——
2011-10-31$17.95$18.056,581,200——
2011-10-28$18.66$18.767,260,000——
2011-10-27$18.67$18.777,724,200——
2011-10-26$17.37$17.467,477,000——
2011-10-25$16.49$16.5718,550,600——
2011-10-24$17.92$18.026,574,200——
2011-10-21$18.67$18.786,436,200——
2011-10-20$18.25$18.344,675,400——
2011-10-19$17.80$17.906,033,800——
2011-10-18$18.09$18.194,533,600——
2011-10-17$17.47$17.564,717,600——
2011-10-14$18.07$18.176,739,600——
2011-10-13$16.89$16.986,341,200——
2011-10-12$16.79$16.887,544,200——
2011-10-11$16.58$16.666,615,000——
2011-10-10$16.49$16.575,005,200——
2011-10-07$15.80$15.888,532,800——
2011-10-06$16.65$16.737,978,400——
2011-10-05$15.74$15.8210,463,800——
2011-10-04$14.38$14.4610,200,000——
2011-10-03$13.58$13.658,648,200——
2011-09-30$13.53$13.609,626,800——
2011-09-29$13.92$13.9910,516,800——
2011-09-28$14.49$14.578,844,400——
2011-09-27$14.92$15.009,412,400——
2011-09-26$15.05$15.137,971,000——
2011-09-23$14.77$14.846,768,000——
2011-09-22$14.74$14.8111,073,600——
2011-09-21$16.20$16.294,013,000——
2011-09-20$16.84$16.943,859,200——
2011-09-19$16.78$16.875,096,200——
2011-09-16$17.55$17.647,195,400——
2011-09-15$17.71$17.816,081,400——
2011-09-14$17.51$17.617,640,600——
2011-09-13$17.67$17.767,147,000——
2011-09-12$18.33$18.433,919,200——
2011-09-09$18.17$18.275,889,000——
2011-09-08$18.87$18.974,086,600——
2011-09-07$18.15$18.245,212,200——
2011-09-06$17.50$17.595,723,400——
2011-09-02$17.71$17.813,594,200——
2011-09-01$18.50$18.604,515,400——
2011-08-31$18.53$18.635,731,000——
2011-08-30$18.01$18.114,385,200——
2011-08-29$18.00$18.104,175,000——
2011-08-26$17.43$17.535,880,400——
2011-08-25$17.19$17.286,376,000——
2011-08-24$17.92$18.016,723,400——
2011-08-23$17.13$17.2210,360,000——
2011-08-22$16.29$16.3710,774,000——
2011-08-19$17.50$17.599,878,600——
2011-08-18$18.31$18.407,501,400——
2011-08-17$19.55$19.665,627,600——
2011-08-16$19.43$19.536,532,400——
2011-08-15$19.55$19.665,365,400——
2011-08-12$18.71$18.705,906,800——
2011-08-11$18.67$18.678,756,400——
2011-08-10$17.56$17.569,682,600——
2011-08-09$18.05$18.0512,054,200——
2011-08-08$16.17$16.1716,543,000——
2011-08-05$18.66$18.6612,348,600——
2011-08-04$19.21$19.2115,377,800——
2011-08-03$20.72$20.7213,413,800——
2011-08-02$21.17$21.1710,995,600——
2011-08-01$22.49$22.4911,518,400——
2011-07-29$21.90$21.8910,709,600——
2011-07-28$21.39$21.396,654,600——
2011-07-27$21.03$21.036,998,400——
2011-07-26$21.53$21.5311,324,200——
2011-07-25$20.68$20.688,898,600——
2011-07-22$20.29$20.296,645,600——
2011-07-21$20.05$20.057,249,200——
2011-07-20$19.76$19.765,449,000——
2011-07-19$19.87$19.876,423,000——
2011-07-18$19.56$19.568,311,600——
2011-07-15$19.58$19.589,938,400——
2011-07-14$19.32$19.3211,528,400——
2011-07-13$19.98$19.9811,642,800——
2011-07-12$20.24$20.248,011,200——
2011-07-11$20.05$20.059,495,200——
2011-07-08$20.71$20.7116,417,000——
2011-07-07$20.89$20.8916,707,600——
2011-07-06$20.95$20.9510,983,000——
2011-07-05$21.11$21.1111,823,000——
2011-07-01$21.10$21.108,334,200——
2011-06-30$20.70$20.703,025,600——
2011-06-29$20.04$20.033,695,200——
2011-06-28$19.35$19.354,151,800——
2011-06-27$18.83$18.83895,200——
2011-06-24$18.63$18.631,675,400——