Marathon Oil (NY: MRO )

11.82 USD +0.32 (+2.83%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 33.24 33.35 31.62 31.97 8,266,778 -1.43(-4.28%)
Oct 29, 2009 32.84 33.54 32.78 33.40 4,995,687 +0.98(+3.02%)
Oct 28, 2009 33.51 33.51 32.35 32.42 6,338,066 -1.20(-3.57%)
Oct 27, 2009 33.73 34.12 33.35 33.62 5,110,743 +0.14(+0.42%)
Oct 26, 2009 34.14 35.03 33.38 33.48 5,578,537 -0.53(-1.56%)
Oct 23, 2009 34.25 34.32 33.82 34.01 5,730,672 -0.57(-1.65%)
Oct 22, 2009 34.69 34.69 34.00 34.58 6,710,319 -0.15(-0.43%)
Oct 21, 2009 34.69 35.71 34.66 34.73 7,375,035 -0.18(-0.52%)
Oct 20, 2009 34.40 34.92 34.38 34.91 4,792,417 -0.36(-1.02%)
Oct 19, 2009 34.91 35.41 34.53 35.27 4,673,806 +0.39(+1.12%)
Oct 16, 2009 34.86 35.00 34.25 34.88 6,885,553 -0.17(-0.49%)
Oct 15, 2009 33.75 35.06 33.53 35.05 9,700,366 +1.16(+3.42%)
Oct 14, 2009 33.91 34.00 33.58 33.89 6,218,433 +0.79(+2.39%)
Oct 13, 2009 32.88 33.17 32.33 33.10 5,825,841 +0.39(+1.19%)
Oct 12, 2009 32.98 33.10 32.63 32.71 3,770,675 +0.39(+1.21%)
Oct 09, 2009 32.39 32.65 32.05 32.32 5,651,814 -0.24(-0.74%)
Oct 08, 2009 32.16 32.90 32.10 32.56 8,423,888 +0.59(+1.85%)
Oct 07, 2009 31.85 32.23 31.45 31.97 4,597,522 +0.05(+0.16%)
Oct 06, 2009 31.74 32.40 31.51 31.92 7,386,031 +0.99(+3.20%)
Oct 05, 2009 30.51 31.27 30.50 30.93 7,146,921 +0.45(+1.48%)
Oct 02, 2009 30.39 31.00 30.39 30.48 6,874,832 -0.50(-1.61%)
Oct 01, 2009 31.87 31.98 30.91 30.98 6,185,806 -0.92(-2.88%)
Sep 30, 2009 32.42 32.42 31.50 31.90 7,389,224 -0.20(-0.62%)
Sep 29, 2009 32.37 32.53 31.91 32.10 4,274,419 -0.38(-1.17%)
Sep 28, 2009 31.70 32.51 31.70 32.48 4,117,099 +0.84(+2.65%)
Sep 25, 2009 31.91 32.32 31.40 31.64 7,135,666 -0.39(-1.22%)
Sep 24, 2009 32.66 32.92 31.93 32.03 7,129,396 -0.65(-1.99%)
Sep 23, 2009 33.24 33.58 32.64 32.68 4,800,255 -0.81(-2.42%)
Sep 22, 2009 33.60 33.74 33.19 33.49 3,695,482 +0.34(+1.03%)
Sep 21, 2009 32.98 33.63 32.72 33.15 4,859,001 -0.38(-1.13%)
Sep 18, 2009 34.04 34.30 33.40 33.53 5,135,786 -0.35(-1.03%)
Sep 17, 2009 33.65 34.60 33.55 33.88 6,654,221 +0.51(+1.53%)
Sep 16, 2009 33.10 34.14 33.02 33.37 7,207,055 +0.43(+1.31%)
Sep 15, 2009 32.78 33.01 32.52 32.94 6,397,600 +0.25(+0.76%)
Sep 14, 2009 31.81 32.75 31.65 32.69 5,623,595 +0.44(+1.36%)
Sep 11, 2009 32.70 32.74 31.91 32.25 4,775,870 -0.04(-0.12%)
Sep 10, 2009 31.74 32.37 31.55 32.29 5,898,708 +0.60(+1.89%)
Sep 09, 2009 31.62 31.95 31.34 31.69 3,943,918 +0.18(+0.57%)
Sep 08, 2009 31.33 31.79 31.21 31.51 6,343,421 +0.77(+2.50%)
Sep 04, 2009 30.31 30.91 30.14 30.74 5,083,630 +0.34(+1.12%)
Sep 03, 2009 30.34 30.74 30.14 30.40 4,045,903 +0.11(+0.36%)
Sep 02, 2009 30.27 30.54 30.06 30.29 4,087,613 -0.01(-0.03%)
Sep 01, 2009 30.69 31.32 30.20 30.30 5,418,210 -0.57(-1.85%)
Aug 31, 2009 31.08 31.18 30.47 30.87 4,100,036 -0.64(-2.03%)
Aug 28, 2009 31.82 31.87 31.11 31.51 3,585,975 -0.10(-0.32%)
Aug 27, 2009 31.50 31.74 30.78 31.61 3,506,921 -0.18(-0.57%)
Aug 26, 2009 31.16 31.94 31.00 31.79 4,606,405 +0.31(+0.98%)
Aug 25, 2009 31.96 32.18 31.30 31.48 4,241,883 -0.43(-1.35%)
Aug 24, 2009 32.02 32.30 31.73 31.91 4,095,380 +0.07(+0.22%)
Aug 21, 2009 31.27 31.89 31.25 31.84 5,021,981 +0.95(+3.08%)
Aug 20, 2009 30.65 31.15 30.50 30.89 4,187,940 +0.24(+0.78%)
Aug 19, 2009 29.74 31.00 29.50 30.65 5,516,928 +0.56(+1.86%)
Aug 18, 2009 29.68 30.29 29.63 30.09 4,936,721 +0.34(+1.13%)
Aug 17, 2009 30.22 30.24 29.55 29.75 4,833,241 -1.27(-4.09%)
Aug 14, 2009 31.61 31.67 30.72 31.02 4,247,964 -0.51(-1.62%)
Aug 13, 2009 30.77 31.56 30.54 31.53 6,421,717 +0.95(+3.11%)
Aug 12, 2009 29.64 30.88 29.64 30.58 5,982,180 +0.65(+2.17%)
Aug 11, 2009 30.46 30.46 29.81 29.93 5,129,365 -0.71(-2.32%)
Aug 10, 2009 30.34 30.72 30.34 30.64 4,608,147 -0.01(-0.03%)
Aug 07, 2009 31.37 31.42 30.53 30.65 7,420,867 -0.36(-1.16%)
Aug 06, 2009 31.69 31.77 30.86 31.01 6,024,164 -0.51(-1.62%)
Aug 05, 2009 32.39 32.71 31.35 31.52 9,261,111 -0.76(-2.35%)
Aug 04, 2009 32.38 32.70 32.05 32.28 6,068,013 -0.30(-0.92%)
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.