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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$41.36$54.993,361,400——
2020-12-30$41.57$55.273,152,300——
2020-12-29$40.73$54.153,363,000——
2020-12-28$40.78$54.224,293,800——
2020-12-24$41.21$54.791,989,300——
2020-12-23$41.31$54.924,944,700——
2020-12-22$39.67$52.747,608,000——
2020-12-21$39.75$52.856,302,500——
2020-12-18$40.35$53.6512,846,400——
2020-12-17$40.58$53.957,227,000——
2020-12-16$41.65$55.375,975,500——
2020-12-15$42.25$56.175,041,300——
2020-12-14$40.76$54.196,498,400——
2020-12-11$42.91$57.053,651,600——
2020-12-10$43.83$58.279,325,100——
2020-12-09$42.64$56.694,302,200——
2020-12-08$42.45$56.444,107,200——
2020-12-07$42.21$56.125,835,300——
2020-12-04$42.91$57.055,557,700——
2020-12-03$40.99$54.504,191,500——
2020-12-02$40.58$53.955,792,600——
2020-12-01$39.45$52.455,942,200——
2020-11-30$38.88$51.6913,248,200——
2020-11-27$41.42$55.074,122,200——
2020-11-25$41.48$55.155,782,500——
2020-11-24$42.45$56.4412,176,000——
2020-11-23$41.22$54.808,987,300——
2020-11-20$38.26$50.874,602,400——
2020-11-19$39.08$51.966,149,200——
2020-11-18$38.54$51.249,135,600——
2020-11-17$40.61$53.997,931,300——
2020-11-16$40.73$53.3815,288,200——
2020-11-13$37.56$49.237,917,600——
2020-11-12$34.70$45.488,952,800——
2020-11-11$37.19$48.745,687,600——
2020-11-10$37.64$49.3312,599,800——
2020-11-09$36.47$47.8017,209,800——
2020-11-06$31.58$41.397,181,600——
2020-11-05$31.83$41.727,109,500——
2020-11-04$31.70$41.557,392,500——
2020-11-03$31.91$41.828,395,600——
2020-11-02$31.30$41.0211,738,200——
2020-10-30$29.50$38.668,784,600——
2020-10-29$28.83$37.786,478,500——
2020-10-28$27.50$36.048,389,000——
2020-10-27$28.19$36.954,681,200——
2020-10-26$28.60$37.486,438,500——
2020-10-23$29.89$39.176,050,900——
2020-10-22$29.51$38.686,250,000——
2020-10-21$28.82$37.775,732,500——
2020-10-20$29.24$38.326,047,600——
2020-10-19$28.25$37.028,570,100——
2020-10-16$29.37$38.495,024,100——
2020-10-15$30.54$40.035,150,200——
2020-10-14$29.91$39.204,925,100——
2020-10-13$29.38$38.516,551,800——
2020-10-12$30.49$39.964,393,100——
2020-10-09$30.12$39.487,514,000——
2020-10-08$31.12$40.796,636,000——
2020-10-07$29.21$38.285,507,800——
2020-10-06$28.83$37.785,367,900——
2020-10-05$29.24$38.326,615,100——
2020-10-02$28.27$37.057,342,400——
2020-10-01$27.71$36.327,880,300——
2020-09-30$29.34$38.455,788,800——
2020-09-29$29.43$38.574,856,600——
2020-09-28$29.95$39.257,496,000——
2020-09-25$28.63$37.526,647,200——
2020-09-24$28.62$37.519,454,400——
2020-09-23$28.73$37.658,669,200——
2020-09-22$31.04$40.689,786,300——
2020-09-21$31.25$40.9610,301,500——
2020-09-18$32.28$42.3112,106,500——
2020-09-17$32.12$42.108,454,600——
2020-09-16$32.36$42.419,228,800——
2020-09-15$31.09$40.755,248,500——
2020-09-14$32.02$41.979,334,900——
2020-09-11$31.25$40.968,273,000——
2020-09-10$30.27$39.678,887,000——
2020-09-09$31.77$41.647,017,500——
2020-09-08$32.33$42.376,645,500——
2020-09-04$33.64$44.097,278,900——
2020-09-03$34.26$44.906,314,800——
2020-09-02$35.01$45.885,556,900——
2020-09-01$34.97$45.835,048,700——
2020-08-31$35.46$46.475,727,700——
2020-08-28$37.09$48.617,090,800——
2020-08-27$34.98$45.847,384,700——
2020-08-26$35.33$46.305,174,700——
2020-08-25$36.45$47.777,086,600——
2020-08-24$36.81$48.247,215,700——
2020-08-21$35.40$46.406,586,100——
2020-08-20$35.62$46.688,117,000——
2020-08-19$37.18$48.735,357,100——
2020-08-18$37.24$48.815,824,200——
2020-08-17$38.65$49.895,424,600——
2020-08-14$38.35$49.515,768,100——
2020-08-13$37.26$48.105,040,000——
2020-08-12$38.13$49.228,280,400——
2020-08-11$36.95$47.707,622,200——
2020-08-10$37.13$47.939,232,600——
2020-08-07$36.67$47.345,469,000——
2020-08-06$35.73$46.127,172,500——
2020-08-05$36.43$47.0314,914,600——
2020-08-04$37.69$48.6613,185,700——
2020-08-03$38.57$49.7924,358,900——
2020-07-31$38.20$49.319,994,400——
2020-07-30$38.08$49.165,949,200——
2020-07-29$39.91$51.525,097,300——
2020-07-28$38.12$49.214,821,000——
2020-07-27$38.52$49.733,290,300——
2020-07-24$38.70$49.963,728,500——
2020-07-23$38.88$50.194,573,800——
2020-07-22$38.73$50.007,550,200——
2020-07-21$38.54$49.756,673,300——
2020-07-20$36.75$47.447,093,400——
2020-07-17$37.93$48.9710,359,900——
2020-07-16$37.39$48.273,380,600——
2020-07-15$37.57$48.504,805,100——
2020-07-14$36.20$46.738,771,300——
2020-07-13$35.31$45.588,333,300——
2020-07-10$36.20$46.739,439,700——
2020-07-09$33.35$43.0510,668,600——
2020-07-08$34.15$44.0912,174,100——
2020-07-07$34.69$44.786,752,000——
2020-07-06$36.36$46.946,860,000——
2020-07-02$36.07$46.565,716,300——
2020-07-01$35.68$46.066,026,400——
2020-06-30$37.38$48.266,542,100——
2020-06-29$35.40$45.704,630,900——
2020-06-26$35.37$45.6614,780,900——
2020-06-25$36.69$47.368,370,700——
2020-06-24$36.23$46.777,993,800——
2020-06-23$38.80$50.095,808,200——
2020-06-22$38.61$49.8410,442,600——
2020-06-19$38.19$49.3025,989,000——
2020-06-18$38.47$49.666,219,300——
2020-06-17$37.13$47.935,498,500——
2020-06-16$38.64$49.887,253,800——
2020-06-15$37.84$48.859,565,800——
2020-06-12$36.62$47.277,688,900——
2020-06-11$35.33$45.6110,531,700——
2020-06-10$39.19$50.597,984,800——
2020-06-09$40.41$52.178,264,500——
2020-06-08$42.21$54.4914,498,100——
2020-06-05$41.56$53.6510,867,700——
2020-06-04$38.04$49.119,239,300——
2020-06-03$38.59$49.829,151,200——
2020-06-02$37.72$48.697,533,100——
2020-06-01$36.50$47.127,414,300——
2020-05-29$35.14$45.3611,445,100——
2020-05-28$35.18$45.416,998,100——
2020-05-27$36.58$47.2210,878,100——
2020-05-26$36.83$47.5410,481,800——
2020-05-22$35.57$45.925,682,700——
2020-05-21$35.69$46.0711,427,200——
2020-05-20$36.82$47.5318,678,500——
2020-05-19$34.50$44.5413,057,200——
2020-05-18$34.95$44.3713,224,100——
2020-05-15$30.30$38.479,469,100——
2020-05-14$30.89$39.227,941,400——
2020-05-13$31.05$39.428,503,600——
2020-05-12$32.21$40.897,025,500——
2020-05-11$32.70$41.517,232,900——
2020-05-08$33.03$41.938,061,600——
2020-05-07$30.78$39.0810,622,100——
2020-05-06$29.53$37.497,794,700——
2020-05-05$31.14$39.5313,474,500——
2020-05-04$31.53$40.0313,776,100——
2020-05-01$29.24$37.127,456,900——
2020-04-30$32.08$40.7318,487,300——
2020-04-29$33.04$41.9415,179,700——
2020-04-28$28.43$36.098,460,700——
2020-04-27$26.45$33.587,702,500——
2020-04-24$25.76$32.7010,755,800——
2020-04-23$25.94$32.939,947,800——
2020-04-22$24.69$31.349,891,700——
2020-04-21$23.72$30.1111,871,900——
2020-04-20$24.85$31.559,923,400——
2020-04-17$25.45$32.3113,646,100——
2020-04-16$21.95$27.8711,792,600——
2020-04-15$23.98$30.448,269,100——
2020-04-14$26.30$33.3911,312,400——
2020-04-13$25.33$32.1611,670,100——
2020-04-09$25.63$32.5415,625,800——
2020-04-08$24.31$30.8618,008,600——
2020-04-07$22.51$28.5814,246,900——
2020-04-06$23.09$29.3110,180,000——
2020-04-03$20.06$25.4714,114,500——
2020-04-02$21.22$26.9411,990,400——
2020-04-01$20.87$26.499,305,100——
2020-03-31$23.62$29.9911,631,300——
2020-03-30$24.33$30.8910,263,000——
2020-03-27$23.15$29.3911,426,300——
2020-03-26$23.14$29.3818,506,600——
2020-03-25$21.11$26.8018,300,300——
2020-03-24$17.50$22.2214,391,400——
2020-03-23$16.62$21.1012,971,100——
2020-03-20$18.95$24.0619,580,400——
2020-03-19$16.72$21.2317,581,700——
2020-03-18$16.75$21.2617,497,000——
2020-03-17$20.30$25.7713,424,800——
2020-03-16$20.29$25.7614,482,400——
2020-03-13$24.92$31.6417,766,900——
2020-03-12$22.89$29.0623,939,000——
2020-03-11$31.36$39.8113,535,400——
2020-03-10$34.52$43.8212,222,900——
2020-03-09$33.82$42.9314,834,800——
2020-03-06$39.15$49.7013,937,000——
2020-03-05$41.21$52.3215,767,100——
2020-03-04$45.88$58.256,923,700——
2020-03-03$45.17$57.348,506,400——
2020-03-02$47.73$60.5911,884,700——
2020-02-28$47.42$60.2014,192,500——
2020-02-27$47.93$60.8513,247,500——
2020-02-26$52.27$66.366,040,700——
2020-02-25$53.12$67.448,826,300——
2020-02-24$55.87$70.9310,276,800——
2020-02-21$59.13$75.076,490,700——
2020-02-20$60.26$76.5013,576,300——
2020-02-19$57.69$73.247,065,100——
2020-02-18$56.47$71.695,258,000——
2020-02-14$58.33$73.316,811,500——
2020-02-13$59.50$74.786,661,100——
2020-02-12$58.93$74.078,065,000——
2020-02-11$56.76$71.346,780,700——
2020-02-10$55.07$69.224,114,100——
2020-02-07$54.69$68.745,589,000——
2020-02-06$55.46$69.713,571,700——
2020-02-05$55.54$69.816,227,700——
2020-02-04$53.39$67.117,009,000——
2020-02-03$52.06$65.437,339,800——
2020-01-31$54.50$68.509,482,400——
2020-01-30$54.35$68.315,282,600——
2020-01-29$53.59$67.369,915,000——
2020-01-28$52.93$66.535,148,700——
2020-01-27$52.70$66.247,797,200——
2020-01-24$54.49$68.494,607,600——
2020-01-23$55.33$69.545,107,000——
2020-01-22$55.97$70.354,152,000——
2020-01-21$56.18$70.616,499,800——
2020-01-17$56.89$71.506,122,600——
2020-01-16$57.53$72.317,222,300——
2020-01-15$58.13$73.067,231,300——
2020-01-14$59.84$75.215,411,900——
2020-01-13$59.62$74.944,044,300——
2020-01-10$60.22$75.694,941,400——
2020-01-09$59.39$74.656,179,700——
2020-01-08$58.52$73.555,585,200——
2020-01-07$59.14$74.336,578,000——
2020-01-06$58.22$73.187,878,000——
2020-01-03$58.23$73.199,671,100——
2020-01-02$61.91$77.814,497,400——