Marathon Oil (NY: MRO )

22.05 +0.03 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 14.96 15.28 14.66 14.84 18,669,040 +0.09(+0.61%)
Nov 29, 2017 14.50 14.79 14.46 14.75 10,057,448 +0.19(+1.30%)
Nov 28, 2017 14.53 14.64 14.44 14.56 11,011,851 +0.08(+0.55%)
Nov 27, 2017 14.96 14.46 14.48 11,716,136 -0.65(-4.30%)
Nov 24, 2017 14.94 15.29 14.93 15.13 6,794,234 +0.25(+1.68%)
Nov 22, 2017 14.72 14.97 14.67 14.88 20,262,840 +0.36(+2.48%)
Nov 21, 2017 14.53 14.68 14.36 14.52 11,688,407 +0.05(+0.35%)
Nov 20, 2017 14.85 14.87 14.43 14.47 14,094,732 -0.58(-3.85%)
Nov 17, 2017 14.71 15.19 14.70 15.05 10,747,254 +0.53(+3.65%)
Nov 16, 2017 14.76 14.83 14.50 14.52 13,776,603 -0.27(-1.83%)
Nov 15, 2017 14.64 14.91 14.50 14.79 13,357,898 -0.05(-0.34%)
Nov 14, 2017 15.34 15.35 14.83 14.84 14,720,666 -0.71(-4.57%)
Nov 13, 2017 15.62 15.71 15.48 15.55 9,102,524 -0.07(-0.45%)
Nov 10, 2017 15.58 15.76 15.41 15.62 11,447,588 -0.16(-1.01%)
Nov 09, 2017 15.69 15.90 15.60 15.78 13,248,795 +0.03(+0.19%)
Nov 08, 2017 16.12 16.12 15.66 15.75 18,175,898 -0.41(-2.54%)
Nov 07, 2017 16.25 16.59 16.12 16.16 17,780,288 -0.17(-1.04%)
Nov 06, 2017 15.73 16.35 15.67 16.33 23,681,748 +0.75(+4.81%)
Nov 03, 2017 15.50 15.68 15.26 15.58 17,527,056 +0.14(+0.91%)
Nov 02, 2017 14.74 15.54 14.71 15.44 22,509,294 +0.57(+3.83%)
Nov 01, 2017 14.37 14.89 14.35 14.87 17,084,308 +0.65(+4.57%)
Oct 31, 2017 14.12 14.34 13.98 14.22 13,880,305 +0.06(+0.42%)
Oct 30, 2017 13.88 14.24 13.84 14.16 18,830,252 +0.35(+2.53%)
Oct 27, 2017 13.44 13.81 13.39 13.81 9,057,961 +0.25(+1.84%)
Oct 26, 2017 13.52 13.61 13.28 13.56 11,090,876 +0.08(+0.59%)
Oct 25, 2017 13.62 13.77 13.34 13.48 11,240,916 -0.23(-1.68%)
Oct 24, 2017 13.74 13.86 13.64 13.71 12,140,211 +0.08(+0.59%)
Oct 23, 2017 13.92 13.97 13.62 13.63 8,690,537 -0.30(-2.15%)
Oct 20, 2017 13.79 13.95 13.74 13.93 7,477,768 +0.19(+1.38%)
Oct 19, 2017 13.69 13.89 13.64 13.74 7,342,891 -0.03(-0.22%)
Oct 18, 2017 13.93 14.14 13.74 13.77 9,874,703 -0.19(-1.36%)
Oct 17, 2017 13.85 13.97 13.65 13.96 9,219,151 +0.11(+0.79%)
Oct 16, 2017 13.85 14.12 13.78 13.85 11,375,365 +0.10(+0.73%)
Oct 13, 2017 13.77 13.95 13.73 13.75 11,382,952 +0.13(+0.95%)
Oct 12, 2017 13.51 13.69 13.47 13.62 6,869,221 -0.06(-0.44%)
Oct 11, 2017 13.66 13.73 13.44 13.68 7,727,199 +0.06(+0.44%)
Oct 10, 2017 13.74 13.84 13.59 13.62 9,912,484 +0.04(+0.29%)
Oct 09, 2017 13.60 13.68 13.46 13.58 6,947,850 +0.03(+0.22%)
Oct 06, 2017 13.63 13.84 13.46 13.55 7,784,198 -0.33(-2.38%)
Oct 05, 2017 13.91 14.08 13.81 13.88 11,090,661 -0.02(-0.14%)
Oct 04, 2017 13.79 14.15 13.78 13.90 14,322,237 +0.14(+1.02%)
Oct 03, 2017 13.56 13.76 13.51 13.76 9,736,189 +0.17(+1.25%)
Oct 02, 2017 13.20 13.60 13.08 13.59 11,024,592 +0.03(+0.22%)
Sep 29, 2017 13.45 13.58 13.30 13.56 14,510,249 +0.03(+0.22%)
Sep 28, 2017 13.77 13.95 13.36 13.53 19,313,548 -0.20(-1.46%)
Sep 27, 2017 13.81 13.33 13.73 21,628,012 +0.33(+2.46%)
Sep 26, 2017 13.09 13.45 12.97 13.40 14,915,364 +0.21(+1.59%)
Sep 25, 2017 12.96 13.24 12.86 13.19 10,769,018 +0.40(+3.13%)
Sep 22, 2017 12.65 12.97 12.62 12.79 11,858,658 +0.06(+0.47%)
Sep 21, 2017 12.40 12.81 12.32 12.73 18,559,424 +0.31(+2.50%)
Sep 20, 2017 12.04 12.53 12.02 12.42 15,742,095 +0.42(+3.50%)
Sep 19, 2017 12.09 12.12 11.92 12.00 7,781,542 -0.02(-0.17%)
Sep 18, 2017 11.94 12.09 11.87 12.02 10,067,716 +0.02(+0.17%)
Sep 15, 2017 11.96 12.07 11.84 12.00 11,335,041 +0.07(+0.59%)
Sep 14, 2017 12.00 12.16 11.83 11.93 13,858,566 +0.02(+0.17%)
Sep 13, 2017 11.65 12.04 11.65 11.91 14,818,869 +0.32(+2.76%)
Sep 12, 2017 11.51 11.76 11.44 11.59 8,871,420 +0.10(+0.87%)
Sep 11, 2017 11.31 11.54 11.24 11.49 8,551,556 +0.18(+1.59%)
Sep 08, 2017 11.74 11.74 11.09 11.31 18,652,332 -0.47(-3.99%)
Sep 07, 2017 11.70 11.78 11.60 11.78 10,872,161 +0.05(+0.43%)
Sep 06, 2017 11.40 11.82 11.35 11.73 16,719,831 +0.44(+3.90%)
Sep 05, 2017 11.38 11.50 11.15 11.29 11,135,780 +0.02(+0.18%)
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.