Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	29.64	30.00	29.36	29.64	2,612,900	+0.34(+1.16%)
Nov 29, 2005	29.32	29.64	29.14	29.30	2,337,000	+0.37(+1.28%)
Nov 28, 2005	29.95	30.05	28.90	28.93	3,278,700	-1.57(-5.13%)
Nov 25, 2005	30.50	30.70	30.32	30.50	641,100	+0.14(+0.46%)
Nov 23, 2005	30.23	30.66	29.98	30.36	1,968,700	-0.21(-0.70%)
Nov 22, 2005	30.15	30.74	30.06	30.57	2,932,700	+0.70(+2.33%)
Nov 21, 2005	29.67	29.90	29.11	29.88	2,157,100	+0.37(+1.25%)
Nov 18, 2005	29.74	29.75	28.98	29.51	2,624,400	+0.18(+0.61%)
Nov 17, 2005	29.55	29.73	28.90	29.33	2,829,600	+0.14(+0.48%)
Nov 16, 2005	28.61	29.34	28.45	29.19	2,646,600	+0.63(+2.21%)
Nov 15, 2005	29.10	29.24	28.48	28.56	3,936,300	-0.60(-2.04%)
Nov 14, 2005	28.93	29.20	28.76	29.16	3,049,300	+0.53(+1.85%)
Nov 11, 2005	28.22	28.83	28.21	28.62	2,356,100	+0.46(+1.63%)
Nov 10, 2005	29.20	29.20	28.05	28.16	4,769,000	-1.44(-4.85%)
Nov 09, 2005	29.75	30.39	29.05	29.60	2,834,800	-0.22(-0.75%)
Nov 08, 2005	29.41	30.10	29.36	29.82	2,005,400	+0.34(+1.14%)
Nov 07, 2005	30.46	30.45	29.34	29.49	3,431,200	-0.98(-3.20%)
Nov 04, 2005	31.40	31.55	30.18	30.46	2,483,500	-1.10(-3.48%)
Nov 03, 2005	30.91	31.74	30.84	31.57	3,197,900	+0.80(+2.58%)
Nov 02, 2005	29.92	30.77	29.77	30.77	2,891,100	+0.93(+3.13%)
Nov 01, 2005	29.60	30.27	29.58	29.84	3,105,400	-0.24(-0.81%)
Oct 31, 2005	30.00	30.68	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	30.57	31.62	30.21	30.54	3,388,600	+0.15(+0.51%)
Oct 25, 2005	29.91	30.60	29.43	30.39	2,909,500	+0.59(+1.96%)
Oct 24, 2005	28.57	29.82	28.50	29.80	2,806,900	+1.14(+3.98%)
Oct 21, 2005	29.02	29.23	27.93	28.66	4,087,600	+0.52(+1.85%)
Oct 20, 2005	29.68	29.82	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	-0.07(-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	32.34	31.38	31.79	2,929,500	+0.77(+2.47%)
Oct 10, 2005	31.18	31.18	30.44	31.02	2,871,300	-0.15(-0.48%)
Oct 07, 2005	30.93	31.45	30.64	31.18	3,951,200	+1.20(+4.00%)
Oct 06, 2005	30.38	30.95	29.32	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	34.73	34.98	34.27	34.60	2,176,200	+0.14(+0.41%)
Sep 30, 2005	34.97	35.17	34.41	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	35.23	35.34	34.51	35.12	2,890,900	+0.17(+0.50%)
Sep 27, 2005	34.72	35.02	34.38	34.95	2,435,800	+0.16(+0.45%)
Sep 26, 2005	34.12	34.92	34.00	34.80	2,872,200	+0.51(+1.49%)
Sep 23, 2005	34.28	35.05	34.05	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	35.41	3,520,900	+1.20(+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	34.48	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	33.80	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	-0.25(-0.76%)
Sep 12, 2005	33.95	34.17	33.12	33.47	3,561,800	-0.41(-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	32.73	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	+0.32(+0.97%)
Sep 02, 2005	32.53	33.15	32.36	32.53	2,552,800	-0.88(-2.62%)

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.