NYSE - Delayed Quote
USD
Marathon Petroleum Corporation (MPC)
388.90
+1.19
(+0.31%)
At close: September 4 at 4:00:03 PM EDT
394.11
+5.21
(+1.34%)
After hours: September 4 at 8:00:00 PM EDT
Trade MPC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
386.10
391.00
379.10
388.90
388.90
1,874,700
Sep 3, 2026
383.95
398.52
382.92
387.71
387.71
2,135,500
Sep 2, 2026
380.37
391.98
380.04
387.00
387.00
2,398,000
Sep 1, 2026
380.78
383.01
373.00
383.00
383.00
2,376,700
Aug 31, 2026
374.24
376.56
366.68
373.32
373.32
3,626,500
Aug 28, 2026
363.74
369.12
363.15
368.83
368.83
1,918,600
Aug 27, 2026
362.79
366.65
356.41
363.54
363.54
3,019,500
Aug 26, 2026
350.79
365.32
347.67
362.27
362.27
2,089,400
Aug 25, 2026
358.34
361.97
354.62
354.88
354.88
2,205,200
Aug 24, 2026
359.78
367.50
357.97
362.52
362.52
2,169,000
Aug 21, 2026
358.88
365.21
357.75
360.72
360.72
2,233,200
Aug 20, 2026
363.38
367.60
356.69
358.23
358.23
2,895,700
Aug 19, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
365.21
365.87
359.00
360.75
360.75
2,398,500
Aug 18, 2026
363.06
367.24
356.93
366.21
365.21
2,033,800
Aug 17, 2026
358.57
363.34
355.27
358.18
357.20
3,043,600
Aug 14, 2026
356.99
360.10
352.48
355.42
354.45
2,188,100
Aug 13, 2026
345.40
357.20
344.00
356.37
355.40
2,232,900
Aug 12, 2026
335.05
348.35
331.99
348.25
347.30
2,977,400
Aug 11, 2026
319.00
336.45
318.00
336.42
335.50
3,183,100
Aug 10, 2026
302.20
320.42
302.20
320.32
319.45
4,058,700
Aug 7, 2026
295.14
301.49
290.36
298.20
297.39
2,300,300
Aug 6, 2026
303.17
303.33
293.72
299.25
298.43
1,976,500
Aug 5, 2026
314.50
315.50
297.37
297.75
296.94
2,778,900
Aug 4, 2026
308.83
315.12
301.57
312.61
311.76
2,507,100
Aug 3, 2026
311.12
317.72
305.84
307.03
306.19
2,105,300
Jul 31, 2026
316.31
317.40
311.01
316.47
315.61
1,688,700
Jul 30, 2026
304.90
316.53
304.90
314.08
313.22
1,963,300
Jul 29, 2026
312.85
315.72
307.39
308.72
307.88
1,604,700
Jul 28, 2026
313.19
315.00
305.95
306.05
305.21
1,825,100
Jul 27, 2026
306.68
313.74
305.39
312.35
311.50
2,377,900
Jul 24, 2026
311.70
316.49
308.68
309.24
308.40
2,000,500
Jul 23, 2026
323.40
323.76
311.20
312.27
311.42
2,298,400
Jul 22, 2026
326.67
326.92
315.68
315.82
314.96
2,589,700
Jul 21, 2026
319.26
321.00
315.23
319.76
318.89
2,121,100
Jul 20, 2026
312.95
319.36
312.95
315.31
314.45
1,589,200
Jul 17, 2026
311.73
313.15
306.81
312.60
311.75
2,139,200
Jul 16, 2026
301.99
308.42
301.01
305.85
305.01
1,871,000
Jul 15, 2026
301.53
304.36
295.21
299.18
298.36
2,325,200
Jul 14, 2026
300.00
303.69
296.72
303.40
302.57
2,266,000
Jul 13, 2026
290.82
299.05
289.54
296.88
296.07
2,146,200
Jul 10, 2026
286.32
287.15
277.55
283.74
282.97
1,932,300
Jul 9, 2026
281.43
283.68
279.05
283.30
282.53
1,844,100
Jul 8, 2026
271.63
281.25
270.00
280.68
279.91
2,467,700
Jul 7, 2026
267.65
269.49
261.57
266.33
265.60
1,838,500
Jul 6, 2026
266.52
272.35
265.38
268.99
268.26
1,720,100
Jul 2, 2026
267.00
270.40
264.33
266.35
265.62
1,722,200
Jul 1, 2026
257.46
264.96
255.01
264.87
264.15
1,872,100
Jun 30, 2026
260.62
262.08
254.79
255.67
254.97
1,907,600
Jun 29, 2026
256.61
265.83
256.36
259.22
258.51
2,393,200
Jun 26, 2026
252.98
256.71
251.46
254.06
253.37
6,961,300
Jun 25, 2026
245.06
253.73
244.61
253.56
252.87
1,805,900
Jun 24, 2026
243.63
248.65
240.22
246.51
245.84
1,684,100
Jun 23, 2026
245.28
249.67
244.47
248.52
247.84
1,501,600
Jun 22, 2026
242.51
247.90
240.00
247.29
246.61
1,877,500
Jun 18, 2026
242.86
243.36
238.28
242.91
242.25
4,962,400
Jun 17, 2026
249.81
250.52
244.14
244.61
243.94
2,381,200
Jun 16, 2026
247.63
251.76
246.78
250.47
249.79
2,687,400
Jun 15, 2026
253.75
255.96
248.68
250.86
250.17
3,457,000
Jun 12, 2026
260.91
267.83
259.02
263.58
262.86
1,701,500
Jun 11, 2026
268.00
269.77
260.06
260.81
260.10
2,072,700
Jun 10, 2026
258.19
269.35
258.19
263.28
262.56
2,109,300
Jun 9, 2026
264.35
266.44
256.53
258.15
257.45
3,233,600
Jun 8, 2026
265.65
271.28
262.92
266.17
265.44
1,814,700
Jun 5, 2026
265.29
269.66
261.90
262.01
261.29
2,160,700
Jun 4, 2026
263.11
270.34
261.48
267.05
266.32
2,123,300
Jun 3, 2026
265.58
272.46
263.13
267.21
266.48
2,333,800
Jun 2, 2026
257.02
264.84
256.97
263.06
262.34
2,350,400
Jun 1, 2026
252.68
260.97
251.50
258.66
257.95
2,426,900
May 29, 2026
250.44
251.61
247.40
248.77
248.09
2,861,900
May 28, 2026
249.89
253.74
249.03
251.33
250.64
2,826,000
May 27, 2026
242.68
250.80
241.36
247.05
246.38
1,995,600
May 26, 2026
251.86
258.26
248.02
248.05
247.37
2,403,700
May 22, 2026
249.00
255.83
248.00
254.65
253.95
1,926,300
May 21, 2026
261.15
262.06
248.00
248.43
247.75
2,624,000
May 20, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
260.04
264.14
254.70
258.37
257.66
2,210,100
May 19, 2026
260.83
263.50
256.65
263.02
261.30
1,770,700
May 18, 2026
252.05
261.04
249.49
259.53
257.84
2,032,300
May 15, 2026
252.23
255.40
250.64
255.03
253.37
2,156,900
May 14, 2026
248.05
251.55
247.40
248.82
247.20
2,009,500
May 13, 2026
253.38
254.94
245.51
249.09
247.47
4,157,600
May 12, 2026
254.18
257.61
251.76
251.99
250.35
2,669,200
May 11, 2026
248.85
252.50
247.76
252.48
250.83
2,429,100
May 8, 2026
242.20
247.89
238.71
244.87
243.27
2,574,900
May 7, 2026
241.76
242.27
234.14
242.26
240.68
2,458,100
May 6, 2026
253.00
254.72
244.46
245.78
244.18
2,664,500
May 5, 2026
256.00
261.61
251.89
260.51
258.81
2,500,200
May 4, 2026
246.74
253.29
245.49
252.54
250.89
2,316,800
May 1, 2026
248.00
250.00
241.01
246.15
244.54
1,841,900
Apr 30, 2026
237.73
249.21
235.86
248.29
246.67
2,356,700
Apr 29, 2026
235.93
245.30
235.34
241.81
240.23
2,686,000
Apr 28, 2026
230.04
233.73
227.08
232.59
231.07
1,924,700
Apr 27, 2026
225.11
230.76
224.10
227.21
225.73
1,883,200
Apr 24, 2026
221.04
224.58
219.31
224.14
222.68
1,523,600
Apr 23, 2026
223.53
224.16
220.35
221.10
219.66
2,249,300
Apr 22, 2026
222.66
224.14
218.57
222.07
220.62
2,240,700
Apr 21, 2026
215.87
220.79
213.06
220.35
218.91
1,466,600
Apr 20, 2026
214.11
216.20
213.29
214.12
212.72
1,417,400
Apr 17, 2026
217.25
220.08
210.64
213.69
212.30
3,800,300
Apr 16, 2026
223.77
230.17
223.43
226.24
224.76
2,068,100
Apr 15, 2026
222.45
225.84
220.57
223.03
221.58
1,528,000
Apr 14, 2026
225.58
225.98
221.12
223.93
222.47
1,524,100
Apr 13, 2026
225.00
228.38
221.65
225.29
223.82
2,039,700
Apr 10, 2026
221.04
223.28
216.97
222.62
221.17
2,216,700
Apr 9, 2026
231.25
234.45
218.88
223.52
222.06
2,864,800
Apr 8, 2026
232.31
233.56
228.06
231.98
230.47
2,924,100
Apr 7, 2026
242.62
247.07
241.33
245.42
243.82
1,976,000
Apr 6, 2026
239.58
241.96
237.75
241.40
239.83
1,490,200
Apr 2, 2026
245.00
247.73
238.79
241.73
240.15
1,842,600
Apr 1, 2026
241.35
243.00
233.17
238.16
236.61
3,277,700
Mar 31, 2026
245.50
251.12
239.56
244.18
242.59
3,033,800
Mar 30, 2026
254.00
255.77
244.83
245.16
243.56
2,631,200
Mar 27, 2026
247.33
252.83
245.87
251.91
250.27
2,449,700
Mar 26, 2026
241.89
249.76
240.58
248.31
246.69
2,038,300
Mar 25, 2026
242.50
246.48
239.37
241.25
239.68
2,259,600
Mar 24, 2026
238.79
247.14
238.41
243.91
242.32
3,513,200
Mar 23, 2026
227.62
237.10
225.92
232.53
231.01
2,894,300
Mar 20, 2026
236.10
238.13
232.31
232.53
231.01
6,344,100
Mar 19, 2026
237.53
242.98
234.71
235.78
234.24
4,218,900
Mar 18, 2026
234.50
238.77
232.14
236.24
234.70
3,006,500
Mar 17, 2026
230.00
234.50
228.85
233.26
231.74
2,007,900
Mar 16, 2026
228.42
230.59
225.25
228.94
227.45
2,739,900
Mar 13, 2026
228.17
231.87
225.85
226.18
224.70
2,613,200
Mar 12, 2026
227.41
236.11
227.00
230.07
228.57
4,233,200
Mar 11, 2026
217.39
226.84
216.20
226.74
225.26
2,221,000
Mar 10, 2026
215.00
220.30
212.38
215.23
213.83
2,189,700
Mar 9, 2026
223.56
223.66
213.68
215.70
214.29
4,136,700
Mar 6, 2026
217.75
221.43
214.25
221.28
219.84
3,398,700
Mar 5, 2026
224.90
228.55
213.96
217.36
215.94
3,731,500
Mar 4, 2026
212.10
222.05
212.00
220.77
219.33
3,440,000
Mar 3, 2026
213.67
215.57
206.05
211.98
210.60
2,759,400
Mar 2, 2026
203.93
210.42
202.17
209.82
208.45
3,771,800
Feb 27, 2026
200.00
200.01
190.32
198.21
196.92
4,760,400
Feb 26, 2026
194.21
202.84
193.42
201.07
199.76
2,021,200
Feb 25, 2026
196.00
197.50
192.24
195.77
194.49
1,886,400
Feb 24, 2026
191.31
195.33
190.84
195.29
194.02
1,938,200
Feb 23, 2026
196.33
199.75
190.44
192.82
191.56
2,214,100
Feb 20, 2026
195.94
198.45
194.58
196.76
195.48
1,714,000
Feb 19, 2026
200.54
201.98
196.31
196.47
195.19
2,013,300
Feb 18, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
201.40
202.00
198.39
199.57
198.27
1,561,600
Feb 17, 2026
204.75
207.30
197.63
200.54
198.24
2,222,300
Feb 13, 2026
196.38
204.32
195.75
203.26
200.93
1,592,700
Feb 12, 2026
209.00
210.32
197.81
198.02
195.75
1,917,400
Feb 11, 2026
206.47
209.40
205.06
208.64
206.25
1,629,100
Feb 10, 2026
204.12
204.27
200.96
204.15
201.81
1,814,700
Feb 9, 2026
204.05
206.45
202.31
204.26
201.92
2,004,800
Feb 6, 2026
196.79
204.37
196.17
203.00
200.67
2,316,000
Feb 5, 2026
193.57
195.83
190.99
195.83
193.58
1,900,700
Feb 4, 2026
188.99
197.58
188.14
195.92
193.67
4,157,700
Feb 3, 2026
180.69
187.64
172.44
187.58
185.43
5,254,900
Feb 2, 2026
172.74
177.32
171.74
176.91
174.88
3,027,000
Jan 30, 2026
175.13
176.75
172.00
176.19
174.17
2,098,500
Jan 29, 2026
175.41
180.74
175.24
175.74
173.72
2,826,200
Jan 28, 2026
173.00
174.00
170.08
172.01
170.04
1,691,300
Jan 27, 2026
172.92
174.01
170.50
171.79
169.82
2,452,400
Jan 26, 2026
177.35
177.50
172.24
172.54
170.56
1,610,800
Jan 23, 2026
177.68
181.61
175.06
175.38
173.37
1,635,000
Jan 22, 2026
176.48
177.95
174.31
175.76
173.74
1,877,500
Jan 21, 2026
178.40
182.57
177.22
177.48
175.44
2,389,100
Jan 20, 2026
176.69
177.74
174.05
174.88
172.87
1,302,200
Jan 16, 2026
177.20
178.75
174.96
175.63
173.61
1,627,200
Jan 15, 2026
179.33
179.79
177.01
177.59
175.55
2,004,500
Jan 14, 2026
176.19
183.43
176.00
181.09
179.01
2,825,700
Jan 13, 2026
175.71
179.09
174.40
175.85
173.83
2,546,500
Jan 12, 2026
175.92
177.32
174.00
175.54
173.53
2,096,200
Jan 9, 2026
178.02
178.80
174.38
176.17
174.15
2,588,900
Jan 8, 2026
172.76
178.83
171.55
177.07
175.04
2,409,300
Jan 7, 2026
173.36
176.65
168.69
172.51
170.53
2,730,700
Jan 6, 2026
175.13
175.68
170.23
170.42
168.46
2,378,700
Jan 5, 2026
173.15
177.70
171.50
174.94
172.93
5,033,200
Jan 2, 2026
162.85
165.36
162.33
165.14
163.24
1,409,400
Dec 31, 2025
164.09
164.17
161.93
162.63
160.76
1,323,800
Dec 30, 2025
164.59
164.81
162.82
163.82
161.94
1,224,000
Dec 29, 2025
164.79
165.00
162.62
163.60
161.72
1,847,500
Dec 26, 2025
165.01
165.88
163.34
163.69
161.81
1,262,300
Dec 24, 2025
165.54
166.31
164.45
165.73
163.83
996,200
Dec 23, 2025
165.27
166.95
164.22
166.40
164.49
2,380,600
Dec 22, 2025
169.90
170.79
164.64
164.77
162.88
1,999,800
Dec 19, 2025
168.39
170.53
167.27
168.32
166.39
6,618,000
Dec 18, 2025
173.41
174.38
167.13
168.11
166.18
2,888,600
Dec 17, 2025
177.29
177.53
172.86
174.50
172.50
3,050,900
Dec 16, 2025
184.01
185.17
175.25
176.79
174.76
2,889,200
Dec 15, 2025
185.01
185.82
184.02
185.51
183.38
2,402,800
Dec 12, 2025
187.90
188.19
184.13
185.77
183.64
2,419,200
Dec 11, 2025
188.73
190.37
186.62
187.11
184.96
2,603,200
Dec 10, 2025
190.83
192.42
187.52
191.30
189.10
2,782,600
Dec 9, 2025
189.72
192.17
188.58
190.73
188.54
1,808,500
Dec 8, 2025
188.39
191.57
186.92
189.66
187.48
2,258,600
Dec 5, 2025
189.91
193.53
189.91
190.53
188.34
1,441,800
Dec 4, 2025
188.61
191.70
187.64
190.15
187.97
2,103,000
Dec 3, 2025
193.26
194.00
188.46
189.43
187.26
2,415,900
Dec 2, 2025
194.65
194.68
189.77
192.70
190.49
1,911,700
Dec 1, 2025
194.12
198.17
194.12
196.14
193.89
1,703,500
Nov 28, 2025
193.12
196.00
192.94
193.73
191.51
1,020,900
Nov 26, 2025
189.99
193.50
189.75
191.74
189.54
1,253,600
Nov 25, 2025
188.80
191.20
187.14
190.00
187.82
1,594,400
Nov 24, 2025
189.54
191.76
186.45
190.18
188.00
2,533,400
Nov 21, 2025
187.89
192.07
186.56
190.62
188.43
1,914,500
Nov 20, 2025
195.62
197.96
187.42
187.87
185.71
2,983,600
Nov 19, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
193.22
196.20
190.49
195.52
193.28
2,076,800
Nov 18, 2025
195.62
199.66
195.00
199.61
196.33
1,545,300
Nov 17, 2025
198.88
199.37
195.30
195.97
192.75
1,984,000
Nov 14, 2025
196.64
202.30
195.36
199.98
196.69
1,714,400
Nov 13, 2025
197.23
199.40
193.71
194.58
191.38
2,217,900
Nov 12, 2025
199.64
202.25
196.35
196.90
193.67
2,506,100
Nov 11, 2025
197.80
201.72
197.42
200.13
196.84
2,132,900
Nov 10, 2025
193.33
198.76
191.55
196.36
193.13
2,269,100
Nov 7, 2025
194.10
197.07
191.57
193.76
190.58
2,174,200
Nov 6, 2025
187.62
195.93
187.62
192.72
189.55
3,079,300
Nov 5, 2025
184.79
189.66
184.01
186.18
183.12
2,092,700
Nov 4, 2025
179.10
187.24
175.00
183.78
180.76
5,838,700
Nov 3, 2025
194.76
196.53
193.46
195.79
192.57
1,443,200
Oct 31, 2025
196.20
196.50
193.33
194.91
191.71
1,539,000
Oct 30, 2025
196.44
200.65
195.49
195.63
192.42
1,697,200
Oct 29, 2025
191.57
197.46
190.32
195.75
192.53
1,624,500
Oct 28, 2025
194.63
196.14
191.95
192.21
189.05
1,171,000
Oct 27, 2025
196.72
197.56
194.34
196.23
193.01
2,622,200
Oct 24, 2025
196.89
198.79
195.97
196.22
193.00
1,233,200
Oct 23, 2025
190.09
197.33
189.97
195.96
192.74
1,931,400
Oct 22, 2025
184.07
188.82
181.79
188.54
185.44
1,709,800
Oct 21, 2025
186.11
186.70
182.61
182.87
179.87
1,282,300
Oct 20, 2025
184.93
187.30
184.68
186.27
183.21
957,900
Oct 17, 2025
183.36
185.50
181.18
184.47
181.44
1,954,300
Oct 16, 2025
185.30
185.30
180.32
181.15
178.17
1,193,700
Oct 15, 2025
184.65
185.42
181.91
183.83
180.81
1,882,600
Oct 14, 2025
181.41
186.09
181.25
183.12
180.11
1,389,600
Oct 13, 2025
183.75
185.09
182.37
183.40
180.39
1,095,500
Oct 10, 2025
186.00
187.68
180.72
180.89
177.92
1,678,400
Oct 9, 2025
189.72
190.89
186.63
187.56
184.48
1,284,000
Oct 8, 2025
191.00
191.16
188.02
188.71
185.61
2,416,700
Oct 7, 2025
192.72
193.49
187.81
191.54
188.39
1,352,300
Oct 6, 2025
193.62
197.10
193.19
193.52
190.34
1,013,200
Oct 3, 2025
195.25
198.75
193.14
193.14
189.97
1,968,700
Oct 2, 2025
191.03
192.94
189.42
192.24
189.08
1,642,800
Oct 1, 2025
192.09
193.48
191.08
192.31
189.15
1,265,100
Sep 30, 2025
194.78
195.64
191.29
192.74
189.57
1,532,100
Sep 29, 2025
198.33
198.44
194.50
196.47
193.24
1,402,100
Sep 26, 2025
198.00
201.61
197.07
198.69
195.43
2,042,700
Sep 25, 2025
193.10
196.70
192.08
196.44
193.21
1,811,300
Sep 24, 2025
191.51
194.92
191.00
193.10
189.93
1,526,600
Sep 23, 2025
187.74
192.61
187.17
190.87
187.73
1,787,500
Sep 22, 2025
185.58
188.70
185.25
187.25
184.17
1,783,100
Sep 19, 2025
185.30
185.73
182.86
185.46
182.41
6,246,900
Sep 18, 2025
186.00
186.00
182.03
185.03
181.99
1,570,600
Sep 17, 2025
182.82
186.08
182.06
184.68
181.65
1,885,800
Sep 16, 2025
181.28
184.53
180.00
182.99
179.98
2,250,000
Sep 15, 2025
180.11
181.94
178.88
179.94
176.98
1,765,400
Sep 12, 2025
183.00
183.54
179.83
180.28
177.32
1,500,300
Sep 11, 2025
182.28
183.74
180.66
182.31
179.31
1,265,800
Sep 10, 2025
183.00
184.78
177.42
181.69
178.71
1,800,200
Sep 9, 2025
182.39
186.28
178.48
183.18
180.17
2,307,700
Sep 8, 2025
179.93
181.24
176.89
181.19
178.21
2,006,800
Sep 5, 2025
178.50
180.48
177.05
180.28
177.32
1,696,300
