Marathon Oil (NY: MRO )

27.26 +0.38 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 35.09 35.63 35.09 35.57 3,998,111 +0.30(+0.85%)
Oct 28, 2010 35.59 35.71 35.12 35.27 6,604,403 -0.02(-0.06%)
Oct 27, 2010 35.29 35.50 34.99 35.29 4,817,580 -0.60(-1.67%)
Oct 25, 2010 36.07 36.43 35.84 35.89 4,789,143 +0.28(+0.79%)
Oct 22, 2010 35.65 35.77 35.42 35.61 2,767,931 +0.06(+0.17%)
Oct 21, 2010 35.60 35.85 35.18 35.55 4,665,541 -0.13(-0.36%)
Oct 20, 2010 35.27 35.84 35.19 35.68 3,685,676 +0.58(+1.65%)
Oct 19, 2010 35.40 35.42 34.77 35.10 7,128,007 -0.77(-2.15%)
Oct 18, 2010 35.85 36.00 35.65 35.87 4,311,596 +0.12(+0.34%)
Oct 15, 2010 35.73 35.93 35.34 35.75 5,776,554 +0.24(+0.68%)
Oct 14, 2010 35.69 35.94 35.23 35.51 4,420,698 -0.18(-0.50%)
Oct 13, 2010 35.43 35.95 35.37 35.69 4,575,150 +0.41(+1.16%)
Oct 12, 2010 35.09 35.44 34.74 35.28 3,674,931 +0.02(+0.06%)
Oct 11, 2010 35.31 35.52 35.12 35.26 4,088,035 -0.22(-0.62%)
Oct 08, 2010 35.48 35.53 34.47 35.48 4,853,323 +0.63(+1.81%)
Oct 07, 2010 35.28 35.28 34.53 34.85 4,447,168 -0.25(-0.71%)
Oct 06, 2010 34.21 35.13 34.08 35.10 9,812,355 +0.78(+2.27%)
Oct 05, 2010 33.76 34.50 33.61 34.32 302 +0.95(+2.85%)
Oct 04, 2010 33.59 33.74 33.09 33.37 4,927,126 -0.44(-1.30%)
Oct 01, 2010 33.81 33.90 33.33 33.81 6,232,290 +0.71(+2.13%)
Sep 30, 2010 33.10 33.63 32.75 33.10 5,957,964 +0.09(+0.28%)
Sep 29, 2010 32.39 33.26 32.26 33.01 200 +0.52(+1.60%)
Sep 28, 2010 32.35 32.55 32.01 32.49 285 +0.30(+0.93%)
Sep 27, 2010 32.36 32.49 32.18 32.19 3,792,822 -0.02(-0.06%)
Sep 24, 2010 31.83 32.34 31.71 32.21 4,449,106 +0.75(+2.38%)
Sep 23, 2010 31.46 31.81 31.32 31.46 685 -0.53(-1.66%)
Sep 22, 2010 32.31 32.59 31.91 31.99 3,733,817 -0.27(-0.84%)
Sep 21, 2010 32.65 32.66 32.01 32.26 5,183,611 -0.08(-0.25%)
Sep 20, 2010 31.64 32.42 31.62 32.34 3,907,536 +0.73(+2.31%)
Sep 17, 2010 31.61 32.25 31.58 31.61 5,448,300 -0.50(-1.56%)
Sep 15, 2010 31.85 32.16 31.67 32.11 4,809,124 +0.07(+0.22%)
Sep 14, 2010 32.25 32.53 31.90 32.04 6,040,877 -0.21(-0.65%)
Sep 13, 2010 32.63 32.68 32.05 32.25 4,732,232 -0.07(-0.22%)
Sep 10, 2010 31.96 32.55 31.91 32.32 5,832,824 +0.55(+1.73%)
Sep 09, 2010 32.24 32.56 31.54 31.77 3,916,795 +0.03(+0.09%)
Sep 08, 2010 31.75 32.11 31.65 31.74 4,047,997 +0.00(+0.00%)
Sep 07, 2010 31.81 31.99 31.52 31.74 857 -0.42(-1.31%)
Sep 03, 2010 32.00 32.30 31.93 32.16 4,123,536 +0.29(+0.91%)
Sep 02, 2010 31.57 31.88 31.43 31.87 172 +0.32(+1.01%)
Sep 01, 2010 30.86 31.57 30.73 31.55 5,440,241 +1.04(+3.41%)
Aug 31, 2010 30.49 30.65 30.20 30.51 19,878 -0.15(-0.49%)
Aug 30, 2010 30.90 31.08 30.55 30.66 4,097,817 -0.05(-0.16%)
Aug 27, 2010 30.78 31.02 30.04 30.71 5,022,674 -0.01(-0.03%)
Aug 26, 2010 30.73 31.01 30.07 30.72 6,211,480 -0.05(-0.16%)
Aug 25, 2010 31.04 31.05 30.29 30.77 151,851 -0.46(-1.47%)
Aug 24, 2010 31.30 31.60 31.14 31.23 946 -0.43(-1.36%)
Aug 23, 2010 31.51 31.92 31.51 31.66 4,649,251 +0.14(+0.44%)
Aug 20, 2010 31.79 31.89 31.20 31.52 4,802,499 -0.48(-1.50%)
Aug 19, 2010 32.41 32.47 31.92 32.00 946 -0.54(-1.66%)
Aug 18, 2010 32.54 32.66 32.12 32.54 4,347,565 -0.09(-0.28%)
Aug 17, 2010 33.00 33.00 32.53 32.63 5,243,381 +0.10(+0.31%)
Aug 16, 2010 32.35 32.66 32.18 32.53 3,541,944 -0.23(-0.70%)
Aug 13, 2010 32.76 33.25 32.74 32.76 3,583,616 -0.21(-0.64%)
Aug 12, 2010 32.95 33.14 32.80 32.97 4,321,624 -0.28(-0.84%)
Aug 11, 2010 33.63 33.73 33.12 33.25 1,357 -0.93(-2.72%)
Aug 10, 2010 34.20 34.37 34.00 34.18 5,531,488 -0.30(-0.87%)
Aug 09, 2010 34.56 34.72 34.20 34.48 3,357,316 +0.09(+0.26%)
Aug 06, 2010 34.39 34.87 33.80 34.39 7,328,740 -0.59(-1.69%)
Aug 05, 2010 34.56 34.98 34.30 34.98 4,127,110 +0.28(+0.81%)
Aug 04, 2010 34.12 34.77 33.79 34.70 100 +0.55(+1.61%)
Aug 03, 2010 34.06 34.58 33.80 34.15 5,091,245 -0.13(-0.38%)
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.