Marathon Oil (NY: MRO )

11.71 USD +0.21 (+1.80%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 11.65 11.73 11.36 11.37 21,638,300 -0.49(-4.13%)
Jan 30, 2020 11.55 11.90 11.55 11.86 16,273,483 +0.11(+0.94%)
Jan 29, 2020 11.87 11.99 11.73 11.75 14,525,709 -0.02(-0.17%)
Jan 28, 2020 11.79 11.85 11.61 11.77 11,954,987 +0.08(+0.68%)
Jan 27, 2020 11.63 11.79 11.57 11.69 16,135,153 -0.24(-2.01%)
Jan 24, 2020 12.12 12.14 11.74 11.93 14,343,400 -0.29(-2.37%)
Jan 23, 2020 12.25 12.38 11.96 12.22 10,974,650 -0.23(-1.85%)
Jan 22, 2020 12.83 12.83 12.43 12.45 10,677,755 -0.40(-3.11%)
Jan 21, 2020 13.14 13.18 12.84 12.85 12,326,040 -0.36(-2.73%)
Jan 17, 2020 13.36 13.39 13.14 13.21 8,375,300 -0.13(-0.97%)
Jan 16, 2020 13.34 13.47 13.27 13.34 9,898,772 +0.10(+0.76%)
Jan 15, 2020 13.21 13.38 13.12 13.24 8,458,577 -0.04(-0.30%)
Jan 14, 2020 13.21 13.33 13.08 13.28 11,708,506 +0.09(+0.68%)
Jan 13, 2020 13.08 13.26 12.89 13.19 12,674,675 +0.01(+0.08%)
Jan 10, 2020 13.39 13.39 13.12 13.18 11,210,200 -0.27(-2.01%)
Jan 09, 2020 13.09 13.49 12.91 13.45 14,048,324 +0.17(+1.28%)
Jan 08, 2020 13.80 13.82 13.02 13.28 15,588,620 -0.51(-3.70%)
Jan 07, 2020 13.76 13.84 13.60 13.79 9,555,246 -0.17(-1.22%)
Jan 06, 2020 13.84 14.01 13.74 13.96 12,020,097 +0.21(+1.53%)
Jan 03, 2020 14.05 14.07 13.60 13.75 14,861,400 +0.07(+0.51%)
Jan 02, 2020 13.69 13.75 13.55 13.68 10,437,734 +0.10(+0.74%)
Dec 31, 2019 13.29 13.61 13.19 13.58 7,027,700 +0.16(+1.19%)
Dec 30, 2019 13.52 13.60 13.39 13.42 6,503,845 -0.06(-0.45%)
Dec 27, 2019 13.75 13.75 13.45 13.48 7,387,000 -0.21(-1.53%)
Dec 26, 2019 13.78 13.89 13.66 13.69 7,329,094 +0.07(+0.51%)
Dec 24, 2019 13.60 13.73 13.55 13.62 4,065,000 +0.06(+0.44%)
Dec 23, 2019 13.19 13.60 13.18 13.56 10,029,094 +0.35(+2.65%)
Dec 20, 2019 13.28 13.29 13.07 13.21 20,635,100 +0.03(+0.23%)
Dec 19, 2019 13.37 13.47 13.15 13.18 11,183,060 -0.24(-1.79%)
Dec 18, 2019 13.33 13.55 13.30 13.42 12,425,028 +0.05(+0.37%)
Dec 17, 2019 13.08 13.43 13.05 13.37 11,856,433 +0.24(+1.83%)
Dec 16, 2019 12.86 13.23 12.86 13.13 10,286,387 +0.41(+3.22%)
Dec 13, 2019 13.14 13.23 12.71 12.72 9,688,600 -0.31(-2.38%)
Dec 12, 2019 12.66 13.08 12.61 13.03 10,807,430 +0.42(+3.33%)
Dec 11, 2019 12.55 12.69 12.55 12.61 7,991,428 +0.02(+0.16%)
Dec 10, 2019 12.59 12.76 12.50 12.59 8,362,555 +0.00(+0.00%)
Dec 09, 2019 12.34 12.69 12.29 12.59 9,062,780 +0.14(+1.12%)
Dec 06, 2019 12.09 12.50 12.06 12.45 11,118,900 +0.41(+3.41%)
Dec 05, 2019 12.25 12.33 11.96 12.04 10,411,742 -0.13(-1.07%)
Dec 04, 2019 11.95 12.29 11.90 12.17 12,498,052 +0.41(+3.49%)
Dec 03, 2019 11.74 11.87 11.58 11.76 10,620,869 -0.20(-1.67%)
Dec 02, 2019 11.79 12.03 11.72 11.96 12,636,678 +0.31(+2.66%)
Nov 29, 2019 11.68 11.76 11.51 11.65 7,395,400 -0.23(-1.94%)
Nov 27, 2019 11.84 11.93 11.63 11.88 9,950,600 +0.05(+0.42%)
Nov 26, 2019 12.12 12.12 11.80 11.83 18,954,146 -0.28(-2.31%)
Nov 25, 2019 12.12 12.22 11.96 12.11 18,262,808 -0.09(-0.74%)
Nov 22, 2019 11.93 12.22 11.88 12.20 15,753,000 +0.31(+2.61%)
Nov 21, 2019 11.76 11.90 11.62 11.89 11,167,466 +0.20(+1.71%)
Nov 20, 2019 11.48 11.95 11.39 11.69 13,862,476 +0.23(+2.01%)
Nov 19, 2019 11.68 11.74 11.39 11.46 9,683,154 -0.32(-2.72%)
Nov 18, 2019 11.95 11.98 11.62 11.78 9,683,095 -0.32(-2.64%)
Nov 15, 2019 11.96 12.26 11.96 12.10 9,164,400 +0.21(+1.77%)
Nov 14, 2019 11.92 12.15 11.83 11.89 9,465,225 +0.02(+0.17%)
Nov 13, 2019 11.88 12.10 11.81 11.87 11,761,337 -0.14(-1.17%)
Nov 12, 2019 12.20 12.36 11.91 12.01 12,289,182 -0.15(-1.23%)
Nov 11, 2019 12.27 12.35 12.07 12.16 11,866,103 -0.37(-2.95%)
Nov 08, 2019 12.33 12.55 11.99 12.53 15,567,200 -0.03(-0.24%)
Nov 07, 2019 12.61 12.66 12.12 12.56 16,014,827 +0.38(+3.12%)
Nov 06, 2019 12.56 12.70 12.12 12.18 18,585,830 -0.46(-3.64%)
Nov 05, 2019 12.65 12.97 12.61 12.64 14,020,428 +0.12(+0.96%)
Nov 04, 2019 12.32 12.59 12.29 12.52 13,324,056 +0.47(+3.90%)
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.