Marathon Oil (NY: MRO )

26.77 -1.59 (-5.61%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 18.90 19.11 18.66 19.05 2,357,700 +0.23(+1.19%)
Oct 28, 2004 19.02 19.33 18.77 18.83 2,744,000 -0.20(-1.05%)
Oct 27, 2004 19.56 19.57 18.63 19.03 5,081,200 -0.64(-3.25%)
Oct 26, 2004 20.02 20.03 19.55 19.67 3,255,300 -0.40(-2.02%)
Oct 25, 2004 20.15 20.25 19.90 20.07 1,243,900 -0.07(-0.37%)
Oct 22, 2004 20.19 20.39 20.05 20.15 1,510,400 +0.08(+0.42%)
Oct 21, 2004 20.23 20.30 19.97 20.07 1,419,000 -0.11(-0.57%)
Oct 20, 2004 19.82 20.20 19.74 20.18 1,801,100 +0.46(+2.36%)
Oct 19, 2004 19.89 20.04 19.65 19.71 1,448,200 -0.16(-0.83%)
Oct 18, 2004 20.16 20.27 19.84 19.88 1,731,700 -0.22(-1.09%)
Oct 15, 2004 20.30 20.35 20.00 20.10 1,468,500 -0.02(-0.12%)
Oct 14, 2004 19.91 20.17 19.86 20.12 1,476,700 +0.47(+2.39%)
Oct 13, 2004 20.21 20.21 19.29 19.66 2,621,800 -0.68(-3.34%)
Oct 12, 2004 20.50 20.62 20.27 20.34 1,167,300 -0.18(-0.85%)
Oct 11, 2004 20.73 20.75 20.38 20.51 813,300 -0.11(-0.53%)
Oct 08, 2004 20.70 20.84 20.40 20.62 1,576,600 -0.00(-0.02%)
Oct 07, 2004 21.10 21.30 20.50 20.62 2,121,200 -0.44(-2.09%)
Oct 06, 2004 20.93 21.07 20.82 21.07 1,729,300 +0.27(+1.27%)
Oct 05, 2004 20.85 21.04 20.60 20.80 2,826,500 -0.04(-0.22%)
Oct 04, 2004 20.98 20.98 20.77 20.84 1,434,300 -0.14(-0.64%)
Oct 01, 2004 20.65 20.98 20.61 20.98 1,436,200 +0.34(+1.65%)
Sep 30, 2004 20.41 20.75 20.41 20.64 2,027,300 +0.23(+1.10%)
Sep 29, 2004 20.77 20.80 20.25 20.41 2,285,400 -0.35(-1.66%)
Sep 28, 2004 20.48 20.80 20.36 20.76 1,985,100 +0.53(+2.62%)
Sep 27, 2004 20.30 20.48 20.07 20.23 1,689,000 -0.03(-0.15%)
Sep 24, 2004 20.05 20.41 19.95 20.26 2,662,300 +0.46(+2.35%)
Sep 23, 2004 19.88 19.93 19.63 19.80 1,422,000 -0.20(-1.02%)
Sep 22, 2004 20.07 20.07 19.78 20.00 1,789,200 -0.07(-0.32%)
Sep 21, 2004 19.50 20.14 19.46 20.07 1,855,500 +0.62(+3.19%)
Sep 20, 2004 19.35 19.50 19.33 19.45 1,789,800 +0.09(+0.49%)
Sep 17, 2004 19.13 19.41 19.10 19.35 1,701,200 +0.29(+1.52%)
Sep 16, 2004 19.07 19.07 18.91 19.06 1,211,600 +0.06(+0.34%)
Sep 15, 2004 19.05 19.09 18.90 19.00 1,998,800 -0.04(-0.24%)
Sep 14, 2004 18.99 19.09 18.84 19.04 2,244,900 +0.19(+1.01%)
Sep 13, 2004 18.78 18.95 18.78 18.85 2,217,600 +0.13(+0.69%)
Sep 10, 2004 18.85 18.89 18.66 18.72 1,830,500 -0.07(-0.37%)
Sep 09, 2004 18.50 18.84 18.48 18.79 2,415,400 +0.29(+1.57%)
Sep 08, 2004 18.50 18.55 18.42 18.50 2,265,300 +0.00(+0.00%)
Sep 07, 2004 18.45 18.52 18.25 18.50 2,209,400 +0.05(+0.27%)
Sep 03, 2004 18.52 18.53 18.24 18.45 1,671,900 -0.10(-0.51%)
Sep 02, 2004 18.60 18.60 18.45 18.55 1,987,700 +0.23(+1.23%)
Sep 01, 2004 18.14 18.32 18.05 18.32 1,894,800 +0.18(+1.02%)
Aug 31, 2004 17.75 18.14 17.71 18.14 1,835,800 +0.43(+2.40%)
Aug 30, 2004 17.88 17.91 17.61 17.71 1,412,400 -0.09(-0.48%)
Aug 27, 2004 17.73 17.84 17.68 17.80 1,199,000 +0.12(+0.68%)
Aug 26, 2004 17.45 17.73 17.32 17.68 2,364,700 +0.23(+1.29%)
Aug 25, 2004 17.27 17.46 17.21 17.45 2,730,700 +0.30(+1.75%)
Aug 24, 2004 17.00 17.15 16.77 17.15 3,184,900 +0.16(+0.94%)
Aug 23, 2004 17.26 17.29 16.98 16.99 2,269,500 -0.20(-1.16%)
Aug 20, 2004 17.30 17.42 17.14 17.19 2,629,700 -0.04(-0.23%)
Aug 19, 2004 17.35 17.37 17.18 17.23 1,615,100 -0.07(-0.38%)
Aug 18, 2004 17.30 17.38 17.02 17.30 2,484,300 +0.08(+0.44%)
Aug 17, 2004 17.70 17.73 17.21 17.22 2,102,600 -0.59(-3.31%)
Aug 16, 2004 17.60 18.09 17.45 17.81 1,997,500 +0.23(+1.31%)
Aug 13, 2004 17.37 17.64 17.32 17.58 1,585,000 +0.27(+1.56%)
Aug 12, 2004 17.44 17.50 17.27 17.31 1,821,600 -0.12(-0.69%)
Aug 11, 2004 17.68 17.82 17.36 17.43 2,531,600 -0.34(-1.94%)
Aug 10, 2004 18.09 18.09 17.73 17.77 1,341,300 -0.18(-1.00%)
Aug 09, 2004 17.71 18.09 17.66 17.95 1,333,200 +0.37(+2.10%)
Aug 06, 2004 17.90 17.94 17.59 17.59 1,417,800 -0.31(-1.76%)
Aug 05, 2004 18.38 18.45 17.89 17.90 2,582,200 -0.38(-2.05%)
Aug 04, 2004 18.84 18.84 18.22 18.27 2,952,600 -0.56(-2.97%)
Aug 03, 2004 18.86 19.02 18.80 18.84 1,647,900 +0.01(+0.05%)
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.