Marathon Oil (NY: MRO )

27.94 +0.94 (+3.48%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 27.19 29.90 26.54 29.10 9,770,864 +1.37(+4.94%)
Oct 30, 2008 27.04 27.80 25.00 27.73 10,325,970 +2.09(+8.15%)
Oct 29, 2008 25.06 27.14 25.00 25.64 9,903,914 +0.69(+2.77%)
Oct 28, 2008 23.87 25.03 22.05 24.95 9,837,167 +2.77(+12.49%)
Oct 27, 2008 22.92 24.35 22.15 22.18 6,940,013 -1.38(-5.86%)
Oct 24, 2008 22.08 24.40 22.00 23.56 8,813,329 -1.64(-6.51%)
Oct 23, 2008 22.75 25.59 22.47 25.20 14,291,940 +2.71(+12.05%)
Oct 22, 2008 24.64 25.21 21.50 22.49 13,777,385 -3.87(-14.68%)
Oct 21, 2008 26.64 27.71 25.92 26.36 8,803,910 -1.02(-3.73%)
Oct 20, 2008 26.80 27.43 25.93 27.38 17,749,128 +1.43(+5.51%)
Oct 17, 2008 25.11 28.17 24.90 25.95 12,759,978 -0.46(-1.74%)
Oct 16, 2008 24.43 26.47 22.53 26.41 13,798,934 +2.40(+10.00%)
Oct 15, 2008 27.79 28.73 23.45 24.01 12,465,323 -5.84(-19.56%)
Oct 14, 2008 33.15 34.75 28.23 29.85 12,490,034 -1.68(-5.33%)
Oct 13, 2008 27.30 31.53 26.07 31.53 14,646,216 +5.97(+23.36%)
Oct 10, 2008 25.38 28.08 23.30 25.56 15,540,978 -1.32(-4.91%)
Oct 09, 2008 30.16 31.23 26.88 26.88 12,118,018 -2.42(-8.26%)
Oct 08, 2008 29.41 32.02 28.27 29.30 15,871,237 -1.26(-4.12%)
Oct 07, 2008 34.76 35.09 30.39 30.56 10,275,651 -2.90(-8.67%)
Oct 06, 2008 34.41 34.78 30.00 33.46 12,973,874 -2.12(-5.96%)
Oct 03, 2008 36.05 38.60 35.15 35.58 0 -0.36(-1.00%)
Oct 02, 2008 38.22 38.52 35.55 35.94 8,029,927 -2.87(-7.40%)
Oct 01, 2008 38.43 39.47 37.00 38.81 7,564,588 -1.06(-2.66%)
Sep 30, 2008 38.67 40.18 38.02 39.87 10,226,290 +2.39(+6.38%)
Sep 29, 2008 39.81 40.36 36.57 37.48 11,182,772 -3.35(-8.20%)
Sep 26, 2008 40.66 40.97 39.20 40.83 0 -0.73(-1.76%)
Sep 25, 2008 40.61 41.79 39.92 41.56 6,961,722 +1.33(+3.31%)
Sep 24, 2008 39.49 40.50 39.00 40.23 9,368,209 +1.29(+3.31%)
Sep 23, 2008 41.06 41.60 38.61 38.94 9,995,105 -2.37(-5.74%)
Sep 22, 2008 43.73 43.75 40.89 41.31 7,025,050 -2.03(-4.68%)
Sep 19, 2008 42.31 43.66 39.87 43.34 0 +3.47(+8.70%)
Sep 18, 2008 40.76 41.39 37.51 39.87 13,231,378 -0.15(-0.37%)
Sep 17, 2008 41.44 42.83 39.62 40.02 11,852,458 -2.13(-5.05%)
Sep 16, 2008 39.56 42.73 38.82 42.15 10,979,429 +1.33(+3.26%)
Sep 15, 2008 41.56 44.52 40.75 40.82 8,289,857 -5.22(-11.34%)
Sep 12, 2008 43.79 46.30 43.10 46.04 9,695,280 +2.34(+5.35%)
Sep 11, 2008 41.87 43.76 41.01 43.70 8,746,536 +1.68(+4.00%)
Sep 10, 2008 40.16 42.44 40.16 42.02 8,629,332 +2.25(+5.66%)
Sep 09, 2008 42.99 43.90 39.70 39.77 11,625,927 -4.13(-9.41%)
Sep 08, 2008 44.61 45.08 42.98 43.90 6,245,230 +0.28(+0.64%)
Sep 05, 2008 43.56 43.88 42.12 43.62 0 -0.14(-0.32%)
Sep 04, 2008 43.50 44.87 42.66 43.76 8,261,017 -0.35(-0.79%)
Sep 03, 2008 43.00 44.23 42.80 44.11 6,643,042 +1.07(+2.49%)
Sep 02, 2008 43.75 44.48 43.00 43.04 5,300,560 -2.03(-4.50%)
Aug 29, 2008 45.81 45.94 44.99 45.07 0 -0.41(-0.90%)
Aug 28, 2008 46.44 46.44 44.61 45.48 3,519,483 -0.26(-0.57%)
Aug 27, 2008 45.38 46.10 44.73 45.74 5,726,904 +1.24(+2.79%)
Aug 26, 2008 44.46 45.48 44.02 44.50 4,943,973 +0.16(+0.36%)
Aug 25, 2008 44.91 45.44 43.97 44.34 4,533,601 -0.63(-1.40%)
Aug 22, 2008 45.69 45.87 44.49 44.97 3,855,720 -1.04(-2.26%)
Aug 21, 2008 46.30 46.30 45.49 46.01 5,765,276 +0.45(+0.99%)
Aug 20, 2008 44.99 45.75 44.39 45.56 7,983,925 +0.96(+2.15%)
Aug 19, 2008 44.26 44.98 43.92 44.60 6,246,451 +0.35(+0.79%)
Aug 18, 2008 45.76 45.76 43.99 44.25 5,771,062 -0.60(-1.34%)
Aug 15, 2008 45.58 45.84 44.08 44.85 0 -1.07(-2.33%)
Aug 14, 2008 47.02 47.20 45.58 45.92 4,935,108 -1.37(-2.90%)
Aug 13, 2008 45.57 47.58 45.54 47.29 6,943,060 +1.73(+3.80%)
Aug 12, 2008 47.02 47.25 45.31 45.56 7,785,846 -1.17(-2.50%)
Aug 11, 2008 46.04 47.02 45.87 46.73 7,953,603 +0.74(+1.61%)
Aug 08, 2008 44.88 46.23 44.14 45.99 6,049,361 +0.98(+2.18%)
Aug 07, 2008 46.46 46.78 45.00 45.01 7,452,496 -1.03(-2.24%)
Aug 06, 2008 44.62 46.41 44.31 46.04 9,200,006 +1.66(+3.74%)
Aug 05, 2008 44.63 45.54 43.83 44.38 11,107,052 -0.83(-1.84%)
Aug 04, 2008 47.48 47.94 45.03 45.21 7,749,974 -2.60(-5.44%)
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.