Marathon Oil (NY: MRO )

24.06 +0.15 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 44.97 45.75 44.48 45.70 8,381,449 +0.94(+2.10%)
Jan 28, 2011 44.10 45.17 44.10 44.76 9,403,507 +0.10(+0.22%)
Jan 27, 2011 45.22 45.38 44.48 44.66 11,707,216 -0.72(-1.59%)
Jan 26, 2011 44.33 45.65 44.25 45.38 16,004,937 +1.83(+4.20%)
Jan 25, 2011 42.18 43.58 42.05 43.55 12,531,202 +1.42(+3.37%)
Jan 24, 2011 42.00 42.22 41.89 42.13 9,485,176 +0.09(+0.21%)
Jan 21, 2011 42.09 42.30 41.90 42.04 10,046,191 +0.19(+0.45%)
Jan 20, 2011 42.01 42.25 41.35 41.85 9,534,273 -0.20(-0.48%)
Jan 19, 2011 42.53 42.85 41.97 42.05 10,932,238 -0.42(-0.99%)
Jan 18, 2011 42.39 43.12 42.37 42.47 9,689,415 -0.12(-0.28%)
Jan 14, 2011 42.54 43.00 42.08 42.59 12,350,659 -0.39(-0.91%)
Jan 13, 2011 44.29 44.90 42.80 42.98 44,343,776 +2.45(+6.04%)
Jan 12, 2011 40.00 40.77 39.87 40.53 8,339,356 +0.81(+2.04%)
Jan 11, 2011 39.39 40.00 39.19 39.72 7,493,938 +0.57(+1.46%)
Jan 10, 2011 38.82 39.27 38.61 39.15 7,192,280 +0.52(+1.35%)
Jan 07, 2011 38.24 38.73 38.00 38.63 7,764,727 +1.20(+3.20%)
Jan 06, 2011 37.42 37.71 37.32 37.43 5,560,000 +0.09(+0.25%)
Jan 05, 2011 37.33 37.48 36.97 37.34 4,290,747 -0.04(-0.11%)
Jan 04, 2011 37.80 37.86 36.98 37.38 4,903,926 -0.21(-0.56%)
Jan 03, 2011 37.39 37.82 37.10 37.59 4,375,833 +0.56(+1.51%)
Dec 31, 2010 36.84 37.21 36.67 37.03 2,521,432 +0.19(+0.52%)
Dec 30, 2010 36.90 37.05 36.76 36.84 2,963,919 -0.08(-0.22%)
Dec 29, 2010 36.50 37.14 36.44 36.92 2,933,562 +0.43(+1.18%)
Dec 28, 2010 36.66 36.70 36.35 36.49 2,867,493 -0.02(-0.05%)
Dec 27, 2010 36.35 36.59 36.24 36.51 2,343,146 +0.10(+0.27%)
Dec 23, 2010 36.57 36.73 36.24 36.41 2,790,671 -0.12(-0.33%)
Dec 22, 2010 36.30 36.67 36.10 36.53 3,123,174 +0.34(+0.94%)
Dec 21, 2010 36.05 36.40 35.90 36.19 4,193,166 +0.28(+0.78%)
Dec 20, 2010 35.39 36.10 35.33 35.91 5,532,415 +0.70(+1.99%)
Dec 17, 2010 35.14 35.28 34.96 35.21 4,371,847 +0.04(+0.11%)
Dec 16, 2010 34.90 35.20 34.60 35.17 3,890,472 +0.31(+0.89%)
Dec 15, 2010 34.89 35.20 34.81 34.86 3,912,743 -0.11(-0.31%)
Dec 14, 2010 34.91 35.24 34.76 34.97 4,523,405 +0.00(+0.00%)
Dec 13, 2010 35.27 35.30 34.56 34.97 6,643,164 -0.18(-0.51%)
Dec 10, 2010 35.07 35.28 34.90 35.15 4,658,540 +0.32(+0.92%)
Dec 09, 2010 35.37 35.43 34.69 34.83 5,002,015 -0.34(-0.97%)
Dec 08, 2010 35.09 35.24 34.77 35.17 4,736,994 +0.17(+0.49%)
Dec 07, 2010 35.29 35.39 34.87 35.00 7,682,675 +0.22(+0.63%)
Dec 06, 2010 35.12 35.25 34.78 34.78 4,410,499 -0.33(-0.94%)
Dec 03, 2010 35.05 35.33 34.84 35.11 5,628,048 +0.07(+0.20%)
Dec 02, 2010 34.16 35.05 34.14 35.04 5,352,976 +0.89(+2.61%)
Dec 01, 2010 33.97 34.27 33.83 34.15 5,212,931 +0.68(+2.03%)
Nov 30, 2010 33.20 33.83 33.10 33.47 5,287,261 -0.22(-0.65%)
Nov 29, 2010 33.42 33.80 33.01 33.69 4,344,233 +0.21(+0.63%)
Nov 26, 2010 33.55 33.71 33.43 33.48 1,431,837 -0.31(-0.92%)
Nov 24, 2010 33.61 33.79 33.79 33.79 3,508,538 +0.47(+1.41%)
Nov 23, 2010 33.93 33.93 33.21 33.32 6,334,687 -0.98(-2.86%)
Nov 22, 2010 34.13 34.47 33.75 34.30 5,903,428 +0.03(+0.09%)
Nov 19, 2010 34.10 34.29 33.75 34.27 4,161,558 +0.11(+0.32%)
Nov 18, 2010 33.84 34.21 33.61 34.16 4,763,614 +0.93(+2.80%)
Nov 17, 2010 33.33 33.53 33.08 33.23 5,145,222 -0.08(-0.24%)
Nov 16, 2010 33.40 33.54 32.92 33.31 6,728,305 -0.36(-1.07%)
Nov 15, 2010 33.78 34.16 33.60 33.67 4,564,612 -0.07(-0.21%)
Nov 12, 2010 33.95 34.05 33.50 33.74 5,707,560 -0.40(-1.17%)
Nov 11, 2010 33.91 34.26 33.80 34.14 5,092,436 +0.11(+0.32%)
Nov 10, 2010 33.60 34.03 33.29 34.03 4,975,165 +0.42(+1.25%)
Nov 09, 2010 34.21 34.33 33.46 33.61 6,273,003 -0.13(-0.39%)
Nov 08, 2010 33.87 34.23 33.72 33.74 8,860,391 -0.18(-0.53%)
Nov 05, 2010 33.77 33.98 33.42 33.92 8,854,720 +0.09(+0.27%)
Nov 04, 2010 33.35 34.00 33.15 33.83 10,362,111 +0.76(+2.30%)
Nov 03, 2010 33.71 33.73 32.45 33.07 14,527,372 -0.54(-1.61%)
Nov 02, 2010 34.19 34.72 33.52 33.61 17,946,616 -1.88(-5.30%)
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.