Marathon Oil (NY: MRO )

23.11 -1.02 (-4.25%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 33.41 33.79 33.12 33.61 4,850,602 +0.06(+0.18%)
Jan 30, 2013 33.97 34.20 33.47 33.55 4,464,790 -0.38(-1.12%)
Jan 29, 2013 33.58 34.00 33.38 33.93 4,309,195 +0.41(+1.22%)
Jan 28, 2013 33.96 33.96 33.19 33.52 3,983,749 -0.26(-0.77%)
Jan 25, 2013 33.89 34.05 33.59 33.78 4,062,979 +0.01(+0.03%)
Jan 24, 2013 33.73 34.25 33.66 33.77 5,171,528 +0.11(+0.33%)
Jan 23, 2013 33.46 33.77 33.33 33.66 4,656,537 +0.12(+0.36%)
Jan 22, 2013 33.10 33.55 32.80 33.54 5,086,231 +0.46(+1.39%)
Jan 18, 2013 32.94 33.33 32.70 33.08 5,107,525 -0.08(-0.24%)
Jan 17, 2013 32.52 33.36 32.42 33.16 7,179,376 +0.84(+2.60%)
Jan 16, 2013 31.85 32.38 31.57 32.32 5,637,337 +0.39(+1.22%)
Jan 15, 2013 31.82 32.01 31.72 31.93 4,484,714 -0.13(-0.41%)
Jan 14, 2013 32.10 32.26 31.81 32.06 3,303,932 -0.09(-0.28%)
Jan 11, 2013 32.29 32.46 31.89 32.15 3,337,180 -0.13(-0.40%)
Jan 10, 2013 31.87 32.39 31.85 32.28 4,424,496 +0.63(+1.99%)
Jan 09, 2013 32.00 32.07 31.48 31.65 3,178,052 -0.29(-0.91%)
Jan 08, 2013 31.77 32.00 31.50 31.94 3,430,639 +0.09(+0.28%)
Jan 07, 2013 31.81 32.10 31.64 31.85 4,782,341 -0.16(-0.50%)
Jan 04, 2013 31.52 32.01 31.52 32.01 3,451,332 +0.42(+1.33%)
Jan 03, 2013 31.56 31.93 31.37 31.59 3,656,185 -0.06(-0.19%)
Jan 02, 2013 31.10 31.65 30.66 31.65 5,298,050 +0.99(+3.23%)
Dec 31, 2012 29.69 30.69 29.60 30.66 5,020,495 +0.85(+2.85%)
Dec 28, 2012 30.05 30.08 29.75 29.81 3,434,076 -0.51(-1.68%)
Dec 27, 2012 30.45 30.51 29.88 30.32 3,537,839 -0.15(-0.49%)
Dec 26, 2012 30.86 31.00 30.40 30.47 2,847,704 -0.22(-0.72%)
Dec 24, 2012 30.92 31.00 30.57 30.69 1,720,355 -0.36(-1.16%)
Dec 21, 2012 31.05 31.27 30.79 31.05 5,595,957 -0.41(-1.30%)
Dec 20, 2012 31.23 31.47 31.12 31.46 3,620,003 +0.23(+0.74%)
Dec 19, 2012 31.20 31.56 31.10 31.23 3,692,551 -0.05(-0.16%)
Dec 18, 2012 30.68 31.34 30.60 31.28 6,177,072 +0.58(+1.89%)
Dec 17, 2012 30.86 30.99 30.56 30.70 5,525,422 -0.12(-0.39%)
Dec 14, 2012 30.60 30.90 30.38 30.82 4,604,877 +0.63(+2.09%)
Dec 13, 2012 30.48 30.49 30.11 30.19 4,412,894 -0.32(-1.05%)
Dec 12, 2012 30.39 30.79 30.13 30.51 7,072,787 +0.29(+0.96%)
Dec 11, 2012 30.47 30.51 30.13 30.22 6,737,063 -0.14(-0.46%)
Dec 10, 2012 30.92 30.96 29.73 30.36 12,293,460 -0.56(-1.81%)
Dec 07, 2012 30.90 30.97 30.55 30.92 3,649,414 +0.20(+0.65%)
Dec 06, 2012 30.41 30.73 30.20 30.72 4,378,491 +0.25(+0.82%)
Dec 05, 2012 30.02 30.77 30.01 30.47 5,511,165 +0.43(+1.43%)
Dec 04, 2012 30.61 30.77 30.03 30.04 7,191,707 -0.81(-2.63%)
Nov 30, 2012 30.77 30.98 30.62 30.85 4,656,161 +0.16(+0.52%)
Nov 29, 2012 31.25 31.45 30.59 30.69 6,347,259 -0.38(-1.22%)
Nov 28, 2012 30.75 31.13 30.39 31.07 5,777,863 +0.03(+0.10%)
Nov 27, 2012 30.90 31.15 30.72 31.04 9,302,857 +0.04(+0.13%)
Nov 26, 2012 31.49 31.69 30.96 31.00 8,157,999 -0.93(-2.91%)
Nov 23, 2012 31.66 31.93 31.64 31.93 2,364,673 +0.43(+1.37%)
Nov 21, 2012 31.61 31.67 31.38 31.50 4,020,947 +0.00(+0.00%)
Nov 20, 2012 31.13 31.52 30.82 31.50 7,900,383 +0.37(+1.19%)
Nov 19, 2012 31.10 31.56 31.09 31.13 11,473,091 +0.27(+0.87%)
Nov 16, 2012 30.55 30.92 30.18 30.86 10,504,415 +0.33(+1.08%)
Nov 15, 2012 30.02 30.73 29.96 30.53 10,563,225 +0.48(+1.60%)
Nov 14, 2012 30.16 30.41 29.98 30.05 8,372,738 -0.11(-0.36%)
Nov 13, 2012 29.95 30.49 29.83 30.16 6,655,341 -0.07(-0.23%)
Nov 12, 2012 30.46 30.58 30.20 30.23 5,584,116 -0.21(-0.69%)
Nov 09, 2012 29.89 30.64 29.71 30.44 9,850,214 +0.58(+1.94%)
Nov 08, 2012 30.10 30.20 29.70 29.86 9,158,373 -0.10(-0.33%)
Nov 07, 2012 31.12 31.39 29.92 29.96 12,033,101 -1.25(-4.01%)
Nov 06, 2012 30.66 31.81 30.51 31.21 11,304,415 +0.70(+2.29%)
Nov 05, 2012 29.51 30.60 29.23 30.51 6,552,405 +0.56(+1.87%)
Nov 02, 2012 30.25 30.59 29.82 29.95 4,911,465 -0.42(-1.38%)
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.