Marathon Oil (NY: MRO )

23.12 +1.07 (+4.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.55 16.75 16.28 16.75 10,890,124 +0.22(+1.33%)
Jan 30, 2017 17.27 17.34 16.36 16.53 13,616,770 -0.88(-5.05%)
Jan 27, 2017 17.68 17.70 17.28 17.41 6,444,456 -0.34(-1.92%)
Jan 26, 2017 17.80 17.93 17.64 17.75 6,978,312 +0.00(+0.00%)
Jan 25, 2017 17.69 17.88 17.67 17.75 8,053,146 +0.05(+0.28%)
Jan 24, 2017 17.55 17.91 17.50 17.70 8,315,037 +0.28(+1.61%)
Jan 23, 2017 17.48 17.61 17.27 17.42 9,514,475 -0.19(-1.08%)
Jan 20, 2017 17.49 17.75 17.42 17.61 11,179,169 +0.34(+1.97%)
Jan 19, 2017 17.33 17.50 17.21 17.27 6,267,139 -0.06(-0.35%)
Jan 18, 2017 17.26 17.48 17.15 17.33 9,286,668 -0.11(-0.63%)
Jan 17, 2017 17.63 17.70 17.40 17.44 6,864,647 -0.01(-0.06%)
Jan 13, 2017 17.45 17.45 17.45 0 +0.01(+0.06%)
Jan 12, 2017 18.03 18.10 17.32 17.44 10,282,420 -0.25(-1.41%)
Jan 11, 2017 17.56 17.76 17.47 17.69 9,786,663 +0.21(+1.20%)
Jan 10, 2017 17.50 17.58 17.35 17.48 6,969,475 +0.08(+0.46%)
Jan 09, 2017 17.64 17.75 17.40 17.40 8,865,386 -0.48(-2.68%)
Jan 06, 2017 18.17 18.17 17.83 17.88 7,807,763 -0.30(-1.65%)
Jan 05, 2017 18.10 18.27 17.88 18.18 9,764,701 +0.13(+0.72%)
Jan 04, 2017 17.71 18.09 17.54 18.05 9,318,687 +0.29(+1.63%)
Jan 03, 2017 17.74 18.06 17.29 17.76 13,524,333 +0.45(+2.60%)
Dec 30, 2016 17.31 17.31 17.31 0 -0.26(-1.48%)
Dec 29, 2016 17.78 17.83 17.44 17.57 7,019,398 -0.28(-1.57%)
Dec 28, 2016 18.11 18.29 17.84 17.85 8,331,827 -0.29(-1.60%)
Dec 27, 2016 18.10 18.20 18.00 18.14 5,381,902 +0.08(+0.44%)
Dec 23, 2016 18.06 18.06 18.06 0 +0.02(+0.11%)
Dec 22, 2016 18.12 18.35 18.00 18.04 9,168,896 -0.04(-0.22%)
Dec 21, 2016 18.56 18.59 18.05 18.08 8,167,334 -0.23(-1.26%)
Dec 20, 2016 18.61 18.79 18.24 18.31 10,114,883 -0.20(-1.08%)
Dec 19, 2016 18.65 18.70 18.30 18.51 10,731,302 -0.08(-0.43%)
Dec 16, 2016 18.34 19.02 18.22 18.59 20,606,480 +0.35(+1.92%)
Dec 15, 2016 17.86 18.59 17.56 18.24 18,059,378 +0.04(+0.22%)
Dec 14, 2016 18.59 18.95 18.16 18.20 21,312,660 -0.60(-3.19%)
Dec 13, 2016 18.81 19.00 18.32 18.80 17,958,934 +0.31(+1.68%)
Dec 12, 2016 19.15 19.28 18.48 18.49 21,517,418 +0.24(+1.32%)
Dec 09, 2016 18.56 18.58 18.08 18.25 10,999,743 -0.13(-0.71%)
Dec 08, 2016 18.50 18.59 18.16 18.38 14,504,914 -0.04(-0.22%)
Dec 07, 2016 18.21 18.49 18.09 18.42 14,176,270 +0.07(+0.38%)
Dec 06, 2016 18.12 18.62 17.93 18.35 13,952,560 -0.04(-0.22%)
Dec 05, 2016 18.55 18.73 18.29 18.39 14,029,570 +0.19(+1.04%)
Dec 02, 2016 17.84 18.39 17.84 18.20 16,678,730 +0.31(+1.73%)
Dec 01, 2016 19.12 19.14 17.58 17.89 36,107,936 -0.17(-0.94%)
Nov 30, 2016 16.38 18.55 16.38 18.06 74,575,264 +3.11(+20.80%)
Nov 29, 2016 15.14 15.16 14.71 14.95 20,295,976 -0.59(-3.80%)
Nov 28, 2016 16.55 16.58 15.51 15.54 20,081,176 -0.74(-4.55%)
Nov 25, 2016 16.63 16.63 16.14 16.28 7,921,576 -0.50(-2.98%)
Nov 23, 2016 16.78 16.78 16.78 0 +0.23(+1.39%)
Nov 22, 2016 16.41 16.73 16.01 16.55 17,918,052 +0.07(+0.42%)
Nov 21, 2016 16.08 16.57 16.04 16.48 19,701,692 +0.86(+5.51%)
Nov 18, 2016 15.52 15.82 15.49 15.62 13,993,762 +0.16(+1.03%)
Nov 17, 2016 15.80 16.07 15.44 15.46 17,794,738 -0.10(-0.64%)
Nov 16, 2016 15.55 15.93 15.35 15.56 16,469,127 -0.14(-0.89%)
Nov 15, 2016 15.24 15.85 15.15 15.70 20,428,418 +0.77(+5.16%)
Nov 14, 2016 14.70 15.00 14.45 14.93 15,122,685 +0.04(+0.27%)
Nov 11, 2016 14.94 15.07 14.37 14.89 13,642,070 -0.25(-1.65%)
Nov 10, 2016 14.73 15.23 14.63 15.14 19,249,602 +0.26(+1.75%)
Nov 09, 2016 14.18 15.07 14.18 14.88 22,354,112 +0.63(+4.42%)
Nov 08, 2016 14.03 14.37 14.00 14.25 11,007,655 +0.10(+0.71%)
Nov 07, 2016 14.10 14.26 13.91 14.15 16,076,405 +0.46(+3.36%)
Nov 04, 2016 13.91 14.20 13.65 13.69 29,039,646 -0.46(-3.25%)
Nov 03, 2016 13.77 14.76 13.71 14.15 38,326,432 +1.37(+10.72%)
Nov 02, 2016 13.06 13.10 12.36 12.78 26,171,124 -0.49(-3.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.