Marathon Oil (NY: MRO )

16.19 USD -0.12 (-0.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 16.38 18.55 16.38 18.06 74,575,262 +3.11(+20.80%)
Nov 29, 2016 15.14 15.16 14.71 14.95 20,295,975 -0.59(-3.80%)
Nov 28, 2016 16.55 16.58 15.51 15.54 20,081,175 -0.74(-4.55%)
Nov 25, 2016 16.63 16.63 16.14 16.28 7,921,576 -0.50(-2.98%)
Nov 23, 2016 16.78 16.78 16.78 0 +0.23(+1.39%)
Nov 22, 2016 16.41 16.73 16.01 16.55 17,918,051 +0.07(+0.42%)
Nov 21, 2016 16.08 16.58 16.04 16.48 19,701,692 +0.86(+5.51%)
Nov 18, 2016 15.52 15.82 15.49 15.62 13,993,762 +0.16(+1.03%)
Nov 17, 2016 15.80 16.07 15.44 15.46 17,794,738 -0.10(-0.64%)
Nov 16, 2016 15.55 15.93 15.35 15.56 16,469,127 -0.14(-0.89%)
Nov 15, 2016 15.24 15.85 15.15 15.70 20,428,418 +0.77(+5.16%)
Nov 14, 2016 14.70 15.00 14.45 14.93 15,122,685 +0.04(+0.27%)
Nov 11, 2016 14.94 15.07 14.37 14.89 13,642,070 -0.25(-1.65%)
Nov 10, 2016 14.73 15.23 14.63 15.14 19,249,602 +0.26(+1.75%)
Nov 09, 2016 14.18 15.07 14.18 14.88 22,354,113 +0.63(+4.42%)
Nov 08, 2016 14.03 14.37 14.00 14.25 11,007,655 +0.10(+0.71%)
Nov 07, 2016 14.10 14.26 13.91 14.15 16,076,405 +0.46(+3.36%)
Nov 04, 2016 13.91 14.20 13.65 13.69 29,039,646 -0.46(-3.25%)
Nov 03, 2016 13.77 14.76 13.71 14.15 38,326,434 +1.37(+10.72%)
Nov 02, 2016 13.06 13.10 12.36 12.78 26,171,124 -0.49(-3.69%)
Nov 01, 2016 13.37 13.53 12.87 13.27 16,539,723 +0.09(+0.68%)
Oct 31, 2016 13.65 13.68 13.14 13.18 16,147,337 -0.54(-3.94%)
Oct 28, 2016 13.88 14.23 13.65 13.72 19,045,807 -0.23(-1.65%)
Oct 27, 2016 14.35 14.40 13.88 13.95 18,435,065 -0.30(-2.11%)
Oct 26, 2016 13.99 14.39 13.90 14.25 13,519,784 +0.07(+0.49%)
Oct 25, 2016 14.45 14.65 14.15 14.18 9,829,522 -0.41(-2.81%)
Oct 24, 2016 14.59 14.77 14.26 14.59 10,074,151 -0.05(-0.34%)
Oct 21, 2016 14.57 14.75 14.50 14.64 8,355,031 -0.06(-0.41%)
Oct 20, 2016 14.47 14.70 14.27 14.70 12,850,294 +0.05(+0.34%)
Oct 19, 2016 14.35 14.86 14.31 14.65 15,797,023 +0.45(+3.17%)
Oct 18, 2016 14.40 14.42 14.01 14.20 15,737,920 +0.02(+0.14%)
Oct 17, 2016 14.39 14.56 14.03 14.18 13,373,589 -0.40(-2.74%)
Oct 14, 2016 14.87 14.94 14.54 14.58 11,115,834 -0.20(-1.35%)
Oct 13, 2016 14.77 14.93 14.54 14.78 12,611,413 -0.16(-1.07%)
Oct 12, 2016 15.00 15.06 14.78 14.94 11,784,742 -0.14(-0.93%)
Oct 11, 2016 15.60 15.64 14.92 15.08 15,994,473 -0.64(-4.07%)
Oct 10, 2016 15.84 15.95 15.61 15.72 10,552,700 +0.16(+1.03%)
Oct 07, 2016 16.11 16.18 15.50 15.56 16,881,090 -0.52(-3.23%)
Oct 06, 2016 16.27 16.34 15.82 16.08 13,507,264 -0.04(-0.25%)
Oct 05, 2016 15.93 16.40 15.87 16.12 17,659,818 +0.49(+3.14%)
Oct 04, 2016 16.02 16.14 15.52 15.63 13,747,431 -0.35(-2.19%)
Oct 03, 2016 15.89 16.09 15.61 15.98 10,461,327 +0.17(+1.08%)
Sep 30, 2016 15.95 16.16 15.76 15.81 19,297,039 -0.09(-0.57%)
Sep 29, 2016 15.28 16.25 15.28 15.90 34,959,092 +0.72(+4.74%)
Sep 28, 2016 14.21 15.23 13.84 15.18 30,909,868 +1.12(+7.97%)
Sep 27, 2016 14.16 14.22 13.90 14.06 16,000,279 -0.35(-2.43%)
Sep 26, 2016 14.55 14.85 14.38 14.41 11,911,269 -0.08(-0.55%)
Sep 23, 2016 14.71 15.10 14.26 14.49 22,031,468 -0.38(-2.56%)
Sep 22, 2016 14.80 15.22 14.74 14.87 17,035,155 +0.22(+1.50%)
Sep 21, 2016 14.11 14.68 14.07 14.65 18,856,451 +0.78(+5.62%)
Sep 20, 2016 14.02 14.30 13.80 13.87 15,963,726 -0.22(-1.56%)
Sep 19, 2016 14.50 14.63 14.08 14.09 12,866,466 -0.15(-1.05%)
Sep 16, 2016 13.95 14.28 13.90 14.24 12,956,549 -0.02(-0.14%)
Sep 15, 2016 14.12 14.50 14.08 14.26 12,227,557 +0.25(+1.78%)
Sep 14, 2016 14.30 14.58 13.95 14.01 18,839,615 -0.33(-2.30%)
Sep 13, 2016 15.09 15.10 14.24 14.34 28,845,571 -1.13(-7.30%)
Sep 12, 2016 15.40 15.74 15.07 15.47 18,951,216 -0.20(-1.28%)
Sep 09, 2016 16.44 16.61 15.67 15.67 17,156,477 -1.07(-6.39%)
Sep 08, 2016 15.89 16.90 15.77 16.74 26,226,150 +1.05(+6.69%)
Sep 07, 2016 15.80 15.93 15.47 15.69 12,817,645 +0.05(+0.32%)
Sep 06, 2016 15.57 15.71 15.28 15.64 10,019,599 +0.15(+0.97%)
Sep 02, 2016 15.37 15.49 15.49 15.49 12,584,600 +0.38(+2.51%)
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.