Marathon Oil (NY: MRO )

15.70 USD -1.13 (-6.71%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 9.220 9.850 9.170 9.730 20,678,011 +0.56(+6.11%)
Jan 28, 2016 9.340 9.550 8.840 9.170 20,993,385 +0.42(+4.80%)
Jan 27, 2016 8.340 9.350 8.180 8.750 27,283,872 +0.30(+3.55%)
Jan 26, 2016 8.360 8.500 7.930 8.450 16,342,329 +0.31(+3.81%)
Jan 25, 2016 8.750 9.190 8.115 8.140 19,503,110 -0.88(-9.76%)
Jan 22, 2016 10.19 10.63 8.640 9.020 38,960,090 +0.23(+2.62%)
Jan 21, 2016 7.750 8.890 7.740 8.790 37,169,850 +0.93(+11.83%)
Jan 20, 2016 7.340 8.040 7.110 7.860 45,453,425 +0.18(+2.34%)
Jan 19, 2016 8.210 8.255 7.490 7.680 29,524,700 -0.46(-5.65%)
Jan 15, 2016 8.140 8.140 8.140 8.140 39,565,500 -0.93(-10.25%)
Jan 14, 2016 8.700 9.240 8.360 9.070 33,823,238 +0.53(+6.21%)
Jan 13, 2016 9.400 9.640 8.440 8.540 26,851,002 -0.65(-7.07%)
Jan 12, 2016 9.700 9.760 8.710 9.190 25,500,087 -0.43(-4.47%)
Jan 11, 2016 10.40 10.41 9.370 9.620 22,272,570 -0.73(-7.05%)
Jan 08, 2016 10.78 10.91 9.860 10.35 34,056,366 -0.32(-3.00%)
Jan 07, 2016 10.83 11.18 10.55 10.67 20,172,552 -0.61(-5.41%)
Jan 06, 2016 12.25 12.27 11.14 11.28 15,833,656 -1.48(-11.60%)
Jan 05, 2016 12.79 12.86 12.33 12.76 9,776,280 -0.06(-0.47%)
Jan 04, 2016 12.56 13.00 12.38 12.82 12,667,626 +0.23(+1.83%)
Dec 31, 2015 12.33 12.59 12.59 12.59 10,141,000 +0.21(+1.70%)
Dec 30, 2015 12.73 13.07 12.35 12.38 9,896,976 -0.65(-4.99%)
Dec 29, 2015 13.35 13.43 12.76 13.03 8,141,903 +0.05(+0.39%)
Dec 28, 2015 13.53 13.57 12.82 12.98 9,519,539 -0.95(-6.82%)
Dec 24, 2015 13.98 13.93 13.93 13.93 5,709,500 -0.03(-0.21%)
Dec 23, 2015 13.07 13.97 12.99 13.96 14,587,144 +1.27(+10.01%)
Dec 22, 2015 12.54 12.88 12.45 12.69 9,501,914 +0.17(+1.36%)
Dec 21, 2015 12.54 12.77 12.11 12.52 13,683,540 +0.05(+0.40%)
Dec 18, 2015 12.78 12.99 12.40 12.47 27,418,602 -0.31(-2.43%)
Dec 17, 2015 13.79 13.97 12.65 12.78 18,583,436 -1.00(-7.26%)
Dec 16, 2015 14.47 14.48 13.48 13.78 15,926,074 -0.68(-4.70%)
Dec 15, 2015 14.27 14.50 13.93 14.46 12,972,855 +0.50(+3.58%)
Dec 14, 2015 14.16 14.22 13.41 13.96 14,611,013 -0.38(-2.65%)
Dec 11, 2015 14.38 14.50 14.10 14.34 11,234,069 -0.40(-2.71%)
Dec 10, 2015 14.43 14.96 14.26 14.74 10,257,646 +0.24(+1.66%)
Dec 09, 2015 14.89 15.44 14.41 14.50 15,728,126 -0.42(-2.82%)
Dec 08, 2015 14.25 14.98 14.07 14.92 18,274,282 +0.14(+0.95%)
Dec 07, 2015 15.54 15.54 14.68 14.78 15,172,098 -1.34(-8.31%)
Dec 04, 2015 16.22 16.38 15.70 16.12 10,743,011 -0.43(-2.60%)
Dec 03, 2015 16.85 16.93 16.29 16.55 14,461,325 -0.12(-0.72%)
Dec 02, 2015 17.41 17.67 16.58 16.67 11,031,221 -0.96(-5.45%)
Dec 01, 2015 17.57 17.69 17.32 17.63 8,820,161 +0.12(+0.69%)
Nov 30, 2015 17.57 17.86 17.37 17.51 11,787,744 +0.07(+0.40%)
Nov 27, 2015 17.85 17.99 17.39 17.44 3,696,116 -0.67(-3.70%)
Nov 25, 2015 18.22 18.11 18.11 18.11 6,277,000 -0.39(-2.11%)
Nov 24, 2015 17.79 18.72 17.67 18.50 11,708,807 +0.97(+5.53%)
Nov 23, 2015 17.39 17.70 17.17 17.53 9,373,334 +0.11(+0.63%)
Nov 20, 2015 17.60 17.86 17.30 17.42 8,416,880 -0.22(-1.25%)
Nov 19, 2015 17.71 17.86 17.17 17.64 9,794,769 -0.26(-1.45%)
Nov 18, 2015 17.94 18.47 17.29 17.90 11,540,153 +0.19(+1.07%)
Nov 17, 2015 17.65 17.92 17.29 17.71 6,618,416 -0.16(-0.90%)
Nov 16, 2015 17.21 17.93 16.96 17.87 9,262,093 +0.73(+4.26%)
Nov 13, 2015 17.12 17.40 16.68 17.14 8,965,642 -0.06(-0.35%)
Nov 12, 2015 16.94 17.61 16.68 17.20 10,661,215 -0.10(-0.58%)
Nov 11, 2015 18.70 18.82 16.99 17.30 14,112,498 -1.48(-7.88%)
Nov 10, 2015 18.26 18.84 18.19 18.78 8,710,969 +0.42(+2.29%)
Nov 09, 2015 18.28 18.74 18.07 18.36 10,110,548 +0.07(+0.38%)
Nov 06, 2015 18.68 18.89 17.73 18.29 15,275,250 -0.71(-3.74%)
Nov 05, 2015 18.99 19.95 18.13 19.00 19,123,135 -0.40(-2.06%)
Nov 04, 2015 19.62 19.85 18.87 19.40 9,137,098 -0.26(-1.32%)
Nov 03, 2015 19.25 20.09 19.24 19.66 12,060,247 +0.65(+3.42%)
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.