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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$60.25$75.733,356,900——
2019-12-30$59.67$75.003,363,100——
2019-12-27$60.38$75.893,682,800——
2019-12-26$60.47$76.003,655,300——
2019-12-24$60.97$76.631,570,700——
2019-12-23$60.66$76.246,449,400——
2019-12-20$61.61$77.448,907,200——
2019-12-19$61.13$76.835,252,100——
2019-12-18$60.91$76.564,787,000——
2019-12-17$61.21$76.935,519,400——
2019-12-16$60.75$76.368,166,000——
2019-12-13$58.61$73.674,836,600——
2019-12-12$59.00$74.164,380,500——
2019-12-11$57.11$71.787,712,000——
2019-12-10$58.67$73.743,993,900——
2019-12-09$58.43$73.445,609,600——
2019-12-06$60.20$75.663,970,100——
2019-12-05$59.85$75.223,205,200——
2019-12-04$60.03$75.453,884,100——
2019-12-03$60.03$75.455,006,900——
2019-12-02$60.87$76.514,327,700——
2019-11-29$60.64$76.223,545,100——
2019-11-27$61.47$77.264,197,100——
2019-11-26$61.67$77.519,866,700——
2019-11-25$62.43$78.476,855,800——
2019-11-22$62.36$78.382,379,300——
2019-11-21$63.24$79.493,842,000——
2019-11-20$61.80$77.688,599,600——
2019-11-19$61.85$77.744,757,000——
2019-11-18$64.54$80.453,310,700——
2019-11-15$64.69$80.644,468,100——
2019-11-14$64.45$80.344,440,400——
2019-11-13$64.25$80.094,325,600——
2019-11-12$64.90$80.905,518,500——
2019-11-11$65.71$81.912,254,900——
2019-11-08$66.23$82.564,488,100——
2019-11-07$66.25$82.585,980,300——
2019-11-06$64.28$80.135,081,400——
2019-11-05$66.44$82.827,018,500——
2019-11-04$67.94$84.696,145,100——
2019-11-01$66.47$82.867,377,500——
2019-10-31$63.95$79.7215,931,500——
2019-10-30$66.19$82.516,873,400——
2019-10-29$68.02$84.797,274,800——
2019-10-28$67.58$84.244,748,700——
2019-10-25$68.01$84.786,248,200——
2019-10-24$66.35$82.714,898,400——
2019-10-23$65.87$82.115,908,200——
2019-10-22$65.18$81.253,468,800——
2019-10-21$64.67$80.624,631,300——
2019-10-18$65.14$81.2012,749,000——
2019-10-17$64.10$79.907,049,100——
2019-10-16$62.69$78.154,325,600——
2019-10-15$64.05$79.844,926,300——
2019-10-14$63.14$78.713,811,400——
2019-10-11$63.42$79.068,368,500——
2019-10-10$61.93$77.204,470,600——
2019-10-09$60.56$75.495,461,300——
2019-10-08$59.82$74.574,838,700——
2019-10-07$60.40$75.293,345,200——
2019-10-04$60.74$75.726,181,700——
2019-10-03$60.00$74.794,462,000——
2019-10-02$59.20$73.805,479,400——
2019-10-01$60.38$75.276,307,600——
2019-09-30$60.75$75.739,311,300——
2019-09-27$62.42$77.8113,047,100——
2019-09-26$60.84$75.849,487,000——
2019-09-25$60.15$74.9816,650,300——
2019-09-24$55.48$69.165,520,500——
2019-09-23$55.78$69.535,357,300——
2019-09-20$55.10$68.697,932,500——
2019-09-19$53.92$67.213,594,500——
2019-09-18$53.76$67.023,247,400——
2019-09-17$53.41$66.586,123,700——
2019-09-16$52.41$65.339,626,100——
2019-09-13$53.29$66.437,377,100——
2019-09-12$53.19$66.307,028,100——
2019-09-11$54.11$67.456,531,700——
2019-09-10$54.48$67.916,929,700——
2019-09-09$53.58$66.795,218,500——
2019-09-06$52.47$65.415,276,500——
2019-09-05$52.48$65.428,812,500——
2019-09-04$50.66$63.154,852,000——
2019-09-03$49.64$61.888,002,100——
2019-08-30$49.21$61.345,659,600——
2019-08-29$48.56$60.538,793,600——
2019-08-28$46.33$57.754,258,100——
2019-08-27$45.33$56.513,927,000——
2019-08-26$46.04$57.399,283,900——
2019-08-23$45.76$57.046,215,200——
2019-08-22$46.89$58.453,311,900——
2019-08-21$47.23$58.883,815,900——
2019-08-20$46.72$58.244,452,100——
2019-08-19$47.81$58.945,335,800——
2019-08-16$46.22$56.985,028,400——
2019-08-15$45.40$55.976,292,800——
2019-08-14$44.63$55.029,399,100——
2019-08-13$47.15$58.125,233,100——
2019-08-12$46.35$57.146,857,200——
2019-08-09$48.39$59.654,353,800——
2019-08-08$49.52$61.057,974,700——
2019-08-07$48.13$59.339,238,000——
2019-08-06$49.59$61.137,722,500——
2019-08-05$50.67$62.468,055,900——
2019-08-02$53.62$66.105,094,700——
2019-08-01$55.36$68.248,254,600——
2019-07-31$56.39$69.515,682,200——
2019-07-30$57.05$70.333,746,300——
2019-07-29$56.16$69.234,604,200——
2019-07-26$56.84$70.073,452,900——
2019-07-25$56.50$69.655,127,200——
2019-07-24$57.62$71.037,114,300——
2019-07-23$55.71$68.683,649,900——
2019-07-22$55.22$68.072,725,800——
2019-07-19$55.24$68.103,284,800——
2019-07-18$55.36$68.244,279,500——
2019-07-17$54.31$66.954,609,600——
2019-07-16$55.68$68.646,097,600——
2019-07-15$54.83$67.595,764,200——
2019-07-12$55.48$68.393,792,000——
2019-07-11$55.44$68.344,144,700——
2019-07-10$54.98$67.783,963,100——
2019-07-09$54.64$67.364,702,500——
2019-07-08$54.34$66.994,642,200——
2019-07-05$54.87$67.643,414,000——
2019-07-03$54.32$66.963,229,500——
2019-07-02$54.49$67.176,677,400——
2019-07-01$55.12$67.958,054,200——
2019-06-28$55.88$68.8910,298,700——
2019-06-27$54.37$67.027,700,200——
2019-06-26$54.21$66.839,095,600——
2019-06-25$51.39$63.355,471,700——
2019-06-24$51.60$63.615,949,400——
2019-06-21$52.66$64.9211,668,300——
2019-06-20$51.95$64.0410,766,000——
2019-06-19$49.66$61.227,330,300——
2019-06-18$49.64$61.197,502,200——
2019-06-17$48.71$60.058,369,100——
2019-06-14$47.96$59.125,463,300——
2019-06-13$47.90$59.056,491,400——
2019-06-12$46.97$57.906,602,300——
2019-06-11$47.77$58.895,619,100——
2019-06-10$47.68$58.787,440,200——
2019-06-07$46.99$57.9310,342,900——
2019-06-06$48.10$59.299,358,600——
2019-06-05$47.69$58.797,868,200——
2019-06-04$48.49$59.788,225,500——
2019-06-03$47.13$58.108,684,100——
2019-05-31$45.99$56.6912,939,000——
2019-05-30$47.11$58.078,279,000——
2019-05-29$48.99$60.395,894,900——
2019-05-28$49.00$60.408,418,500——
2019-05-24$50.29$61.994,860,800——
2019-05-23$50.14$61.8110,245,900——
2019-05-22$51.92$64.005,547,700——
2019-05-21$53.28$65.686,908,700——
2019-05-20$52.12$64.255,315,900——
2019-05-17$51.95$64.046,239,600——
2019-05-16$52.86$65.1611,750,700——
2019-05-15$51.19$63.107,209,900——
2019-05-14$51.31$62.607,644,100——
2019-05-13$50.72$61.887,505,300——
2019-05-10$53.15$64.8410,158,900——
2019-05-09$52.96$64.6115,870,600——
2019-05-08$55.23$67.3816,021,700——
2019-05-07$59.43$72.519,697,100——
2019-05-06$59.49$72.586,409,400——
2019-05-03$59.96$73.155,626,700——
2019-05-02$58.69$71.606,849,500——
2019-05-01$59.95$73.144,991,300——
2019-04-30$60.87$74.265,005,400——
2019-04-29$60.99$74.414,506,800——
2019-04-26$60.39$73.686,244,500——
2019-04-25$60.65$73.996,554,000——
2019-04-24$59.50$72.597,056,500——
2019-04-23$61.06$74.496,804,700——
2019-04-22$61.13$74.586,186,600——
2019-04-18$59.81$72.976,363,800——
2019-04-17$60.24$73.495,500,500——
2019-04-16$60.02$73.237,899,900——
2019-04-15$60.54$73.867,075,900——
2019-04-12$61.59$75.1410,104,400——
2019-04-11$63.11$76.995,284,900——
2019-04-10$63.60$77.598,247,800——
2019-04-09$62.16$75.846,046,900——
2019-04-08$63.36$77.307,353,200——
2019-04-05$63.47$77.437,359,600——
2019-04-04$61.35$74.855,838,700——
2019-04-03$60.38$73.666,979,400——
2019-04-02$59.92$73.107,284,200——
2019-04-01$61.05$74.486,993,500——
2019-03-29$59.85$73.028,245,000——
2019-03-28$60.95$74.365,095,500——
2019-03-27$62.19$75.874,793,400——
2019-03-26$61.96$75.594,191,500——
2019-03-25$61.17$74.635,190,100——
2019-03-22$61.30$74.794,664,600——
2019-03-21$62.79$76.606,306,700——
2019-03-20$62.19$75.878,136,000——
2019-03-19$62.03$75.686,237,100——
2019-03-18$62.08$75.747,657,900——
2019-03-15$60.45$73.759,173,800——
2019-03-14$59.69$72.825,473,400——
2019-03-13$59.57$72.686,243,500——
2019-03-12$58.86$71.815,849,100——
2019-03-11$59.20$72.226,670,400——
2019-03-08$57.50$70.157,631,000——
2019-03-07$58.84$71.795,830,500——
2019-03-06$59.93$73.128,212,400——
2019-03-05$60.81$74.197,254,500——
2019-03-04$62.01$75.657,025,300——
2019-03-01$62.68$76.476,069,800——
2019-02-28$62.01$75.657,499,200——
2019-02-27$63.40$77.355,805,400——
2019-02-26$64.59$78.803,746,400——
2019-02-25$64.75$79.004,054,700——
2019-02-22$65.02$79.333,544,600——
2019-02-21$64.66$78.897,231,800——
2019-02-20$65.11$79.435,470,500——
2019-02-19$65.01$79.313,836,500——
2019-02-15$65.15$78.845,166,300——
2019-02-14$64.04$77.494,824,400——
2019-02-13$63.65$77.024,141,000——
2019-02-12$61.87$74.876,478,600——
2019-02-11$61.72$74.699,648,000——
2019-02-08$62.72$75.908,276,500——
2019-02-07$63.70$77.089,498,500——
2019-02-06$66.87$80.925,484,200——
2019-02-05$67.18$81.295,403,600——
2019-02-04$65.91$79.765,553,700——
2019-02-01$65.47$79.225,216,900——
2019-01-31$66.26$80.188,782,200——
2019-01-30$65.33$79.055,745,700——
2019-01-29$64.14$77.615,922,800——
2019-01-28$63.72$77.1111,002,700——
2019-01-25$64.08$77.547,914,700——
2019-01-24$63.11$76.377,318,600——
2019-01-23$64.85$78.474,357,700——
2019-01-22$64.82$78.446,166,300——
2019-01-18$66.09$79.975,745,800——
2019-01-17$65.79$79.614,533,100——
2019-01-16$64.34$77.865,277,900——
2019-01-15$64.33$77.844,285,300——
2019-01-14$64.88$78.514,772,900——
2019-01-11$64.87$78.506,863,900——
2019-01-10$63.63$77.008,083,300——
2019-01-09$64.22$77.717,195,800——
2019-01-08$62.87$76.085,884,800——
2019-01-07$62.26$75.346,333,100——
2019-01-04$61.65$74.606,297,600——
2019-01-03$58.77$71.126,290,600——
2019-01-02$59.64$72.176,608,000——