Marathon Oil (NY: MRO )

19.43 USD +0.33 (+1.73%)
Streaming Delayed Price Updated: 2:08 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 30.00 30.67 29.63 30.08 2,865,300 +0.11(+0.37%)
Oct 28, 2005 29.02 30.12 28.55 29.97 3,511,600 +1.33(+4.64%)
Oct 27, 2005 30.30 30.43 28.62 28.64 3,832,700 -1.90(-6.22%)
Oct 26, 2005 30.58 31.62 30.21 30.54 3,388,600 +0.16(+0.51%)
Oct 25, 2005 29.92 30.60 29.43 30.39 2,909,500 +0.59(+1.96%)
Oct 24, 2005 28.57 29.83 28.50 29.80 2,806,900 +1.14(+3.98%)
Oct 21, 2005 29.01 29.24 27.93 28.66 4,087,600 +0.52(+1.85%)
Oct 20, 2005 29.67 29.83 27.70 28.14 4,504,200 -1.87(-6.23%)
Oct 19, 2005 30.30 30.30 28.55 30.01 4,515,900 +0.58(+1.95%)
Oct 18, 2005 30.45 30.85 29.43 29.43 3,683,700 -1.29(-4.18%)
Oct 17, 2005 30.20 30.80 29.80 30.72 3,258,800 +0.84(+2.83%)
Oct 14, 2005 29.45 30.07 29.02 29.88 4,797,500 -0.08(-0.25%)
Oct 13, 2005 31.00 31.00 29.30 29.95 4,061,000 -1.14(-3.68%)
Oct 12, 2005 31.80 32.08 30.78 31.09 2,475,800 -0.70(-2.19%)
Oct 11, 2005 31.55 32.35 31.38 31.79 2,929,500 +0.77(+2.47%)
Oct 10, 2005 31.17 31.17 30.44 31.02 2,871,300 -0.15(-0.48%)
Oct 07, 2005 30.92 31.45 30.64 31.17 3,951,200 +1.20(+4.00%)
Oct 06, 2005 30.38 30.95 29.33 29.98 6,456,200 -0.56(-1.83%)
Oct 05, 2005 32.51 32.65 30.50 30.54 5,610,000 -1.89(-5.84%)
Oct 04, 2005 34.01 34.10 32.43 32.43 4,410,900 -2.17(-6.29%)
Oct 03, 2005 34.72 34.99 34.26 34.60 2,176,200 +0.14(+0.41%)
Sep 30, 2005 34.97 35.17 34.40 34.47 2,116,500 -0.50(-1.43%)
Sep 29, 2005 35.25 35.42 34.60 34.97 2,632,700 -0.16(-0.46%)
Sep 28, 2005 35.22 35.34 34.51 35.12 2,890,900 +0.17(+0.50%)
Sep 27, 2005 34.72 35.03 34.38 34.95 2,435,800 +0.16(+0.45%)
Sep 26, 2005 34.12 34.92 34.00 34.79 2,872,200 +0.51(+1.49%)
Sep 23, 2005 34.28 35.05 34.04 34.28 2,540,100 -0.96(-2.71%)
Sep 22, 2005 36.12 36.34 34.24 35.24 4,423,400 -0.17(-0.49%)
Sep 21, 2005 34.92 35.42 34.52 35.42 3,520,900 +1.19(+3.49%)
Sep 20, 2005 34.45 34.62 33.85 34.22 3,017,900 -0.38(-1.10%)
Sep 19, 2005 34.60 34.95 34.47 34.60 2,681,400 +0.60(+1.76%)
Sep 16, 2005 33.90 34.02 33.54 34.00 2,891,900 +0.28(+0.85%)
Sep 15, 2005 33.84 34.12 33.20 33.72 1,893,900 +0.15(+0.43%)
Sep 14, 2005 33.48 33.79 33.07 33.57 2,538,000 +0.35(+1.07%)
Sep 13, 2005 33.62 33.67 33.10 33.22 3,568,500 -0.26(-0.76%)
Sep 12, 2005 33.95 34.17 33.12 33.47 3,561,800 -0.40(-1.20%)
Sep 09, 2005 33.08 33.90 33.04 33.88 2,281,900 +1.05(+3.21%)
Sep 08, 2005 33.35 33.39 32.72 32.82 2,465,000 -0.19(-0.56%)
Sep 07, 2005 32.72 33.41 32.52 33.01 2,432,900 +0.16(+0.47%)
Sep 06, 2005 32.30 32.90 32.22 32.85 2,395,000 +0.31(+0.97%)
Sep 02, 2005 32.53 33.15 32.36 32.53 2,552,800 -0.88(-2.62%)
Sep 01, 2005 32.50 33.74 32.15 33.41 5,040,100 +1.26(+3.90%)
Aug 31, 2005 31.05 32.45 31.02 32.15 5,269,300 +1.16(+3.74%)
Aug 30, 2005 30.16 31.07 30.11 31.00 3,339,700 +0.95(+3.16%)
Aug 29, 2005 30.37 30.37 29.49 30.05 2,401,200 +0.45(+1.50%)
Aug 26, 2005 29.60 30.02 29.60 29.60 1,852,800 -0.18(-0.60%)
Aug 25, 2005 29.95 29.95 29.76 29.78 1,761,600 -0.29(-0.96%)
Aug 24, 2005 29.93 30.34 29.67 30.07 2,449,900 +0.26(+0.87%)
Aug 23, 2005 30.25 30.33 29.47 29.81 2,471,100 -0.32(-1.05%)
Aug 22, 2005 30.27 30.57 29.77 30.12 1,980,400 +0.02(+0.08%)
Aug 19, 2005 29.64 30.15 29.61 30.10 2,035,800 +0.62(+2.12%)
Aug 18, 2005 29.02 29.52 28.85 29.48 3,334,300 -0.07(-0.22%)
Aug 17, 2005 30.26 30.75 29.27 29.54 3,567,500 -0.92(-3.02%)
Aug 16, 2005 31.00 31.08 30.39 30.46 2,358,200 -0.68(-2.17%)
Aug 15, 2005 31.53 31.54 30.92 31.14 2,395,500 -0.57(-1.80%)
Aug 12, 2005 31.92 31.99 31.50 31.70 2,321,400 -0.13(-0.41%)
Aug 11, 2005 31.50 32.08 31.46 31.83 3,316,200 +0.42(+1.35%)
Aug 10, 2005 31.00 31.50 30.79 31.41 2,934,400 +0.59(+1.91%)
Aug 09, 2005 31.00 31.10 30.62 30.82 2,298,400 +0.12(+0.37%)
Aug 08, 2005 30.24 31.15 30.24 30.70 2,919,300 +0.72(+2.42%)
Aug 05, 2005 30.04 30.09 29.49 29.98 1,684,500 -0.16(-0.55%)
Aug 04, 2005 30.02 30.40 30.00 30.14 2,194,700 +0.03(+0.10%)
Aug 03, 2005 30.71 30.71 29.98 30.11 2,569,000 -0.21(-0.68%)
Aug 02, 2005 30.10 30.65 30.03 30.32 3,327,600 +0.49(+1.63%)
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.