Marathon Oil (NY: MRO )

16.18 USD +0.04 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 28.15 28.29 28.29 28.29 6,082,700 -0.13(-0.46%)
Dec 30, 2014 28.31 28.71 28.08 28.42 4,477,390 -0.16(-0.56%)
Dec 29, 2014 28.50 28.95 28.36 28.58 4,901,633 +0.32(+1.13%)
Dec 26, 2014 28.53 28.67 28.13 28.26 3,280,691 -0.10(-0.35%)
Dec 24, 2014 28.50 28.36 28.36 28.36 3,238,000 -0.34(-1.18%)
Dec 23, 2014 28.52 28.80 28.23 28.70 8,052,092 +0.43(+1.52%)
Dec 22, 2014 28.18 28.70 27.85 28.27 10,719,134 +0.04(+0.14%)
Dec 19, 2014 27.76 28.35 27.26 28.23 17,719,397 +0.67(+2.43%)
Dec 18, 2014 28.46 28.49 26.81 27.56 19,709,776 +0.89(+3.34%)
Dec 17, 2014 25.41 27.17 25.28 26.67 15,845,579 +1.36(+5.37%)
Dec 16, 2014 24.39 26.02 24.28 25.31 13,011,365 +0.51(+2.06%)
Dec 15, 2014 25.79 25.88 24.64 24.80 9,969,102 -0.65(-2.55%)
Dec 12, 2014 25.74 26.33 25.30 25.45 11,411,400 -0.80(-3.05%)
Dec 11, 2014 26.45 26.95 26.15 26.25 8,570,867 -0.18(-0.68%)
Dec 10, 2014 27.14 27.18 26.32 26.43 10,361,621 -1.35(-4.86%)
Dec 09, 2014 27.15 27.97 27.05 27.78 11,288,841 +0.53(+1.94%)
Dec 08, 2014 28.97 29.17 27.16 27.25 12,534,570 -1.98(-6.77%)
Dec 05, 2014 29.77 29.87 29.54 29.23 8,508,861 -0.61(-2.04%)
Dec 04, 2014 30.24 30.30 29.81 29.84 8,888,046 -0.69(-2.26%)
Dec 03, 2014 30.10 31.01 29.82 30.53 9,051,711 +0.80(+2.69%)
Dec 02, 2014 28.90 30.13 28.74 29.73 13,241,083 +0.74(+2.55%)
Dec 01, 2014 28.52 29.04 28.22 28.99 11,641,572 +0.07(+0.24%)
Nov 28, 2014 30.81 30.82 28.55 28.92 8,542,602 -3.58(-11.02%)
Nov 26, 2014 33.09 32.50 32.50 32.50 5,356,600 -0.61(-1.84%)
Nov 25, 2014 33.59 33.74 32.88 33.11 6,013,758 -0.46(-1.37%)
Nov 24, 2014 33.67 33.89 33.36 33.57 5,734,590 -0.26(-0.77%)
Nov 21, 2014 33.91 34.16 33.57 33.83 7,244,014 +0.55(+1.65%)
Nov 20, 2014 32.81 33.38 32.74 33.28 5,938,417 +0.51(+1.56%)
Nov 19, 2014 32.07 32.94 31.90 32.77 7,552,255 +0.71(+2.21%)
Nov 18, 2014 31.73 32.24 31.68 32.06 5,513,146 +0.24(+0.75%)
Nov 17, 2014 31.89 32.17 31.52 31.82 6,127,840 -0.54(-1.67%)
Nov 14, 2014 32.07 32.51 31.89 32.36 6,098,723 +0.41(+1.28%)
Nov 13, 2014 32.62 32.62 31.61 31.95 8,212,812 -0.70(-2.14%)
Nov 12, 2014 32.99 33.36 32.58 32.65 7,131,337 -0.48(-1.45%)
Nov 11, 2014 33.38 33.61 32.90 33.13 6,345,631 -0.12(-0.36%)
Nov 10, 2014 34.66 34.97 33.10 33.25 12,915,553 -1.14(-3.31%)
Nov 07, 2014 34.47 35.02 34.27 34.39 9,862,871 +0.05(+0.15%)
Nov 06, 2014 33.60 34.35 33.21 34.34 8,647,462 +0.77(+2.29%)
Nov 05, 2014 33.61 34.37 33.42 33.57 8,337,455 +0.21(+0.63%)
Nov 04, 2014 34.09 34.26 32.88 33.36 9,431,820 -1.21(-3.50%)
Nov 03, 2014 35.56 35.78 34.45 34.57 8,408,142 -0.83(-2.34%)
Oct 31, 2014 34.20 35.50 33.67 35.40 8,286,718 +1.29(+3.78%)
Oct 30, 2014 34.23 34.36 33.88 34.11 4,738,852 -0.27(-0.79%)
Oct 29, 2014 34.56 34.86 34.05 34.38 4,793,263 +0.11(+0.32%)
Oct 28, 2014 33.35 34.32 33.19 34.27 7,575,841 +1.27(+3.85%)
Oct 27, 2014 33.90 34.50 32.99 33.00 8,299,942 -1.50(-4.35%)
Oct 24, 2014 34.63 34.72 34.13 34.50 3,703,997 -0.23(-0.66%)
Oct 23, 2014 34.45 35.10 34.42 34.73 6,567,003 +0.70(+2.06%)
Oct 22, 2014 34.97 35.17 34.02 34.03 7,197,096 -0.85(-2.44%)
Oct 21, 2014 34.55 34.99 34.32 34.88 5,679,748 +0.62(+1.81%)
Oct 20, 2014 33.80 34.45 33.62 34.26 5,146,616 +0.33(+0.97%)
Oct 17, 2014 33.95 34.49 33.66 33.93 9,648,046 +0.43(+1.28%)
Oct 16, 2014 32.55 33.88 31.94 33.50 12,782,108 +0.77(+2.35%)
Oct 15, 2014 31.94 32.78 31.35 32.73 10,577,784 +0.18(+0.55%)
Oct 14, 2014 33.10 33.56 32.40 32.55 9,099,554 -0.37(-1.12%)
Oct 13, 2014 34.28 34.59 32.91 32.92 8,138,842 -1.31(-3.83%)
Oct 10, 2014 34.75 34.99 34.03 34.23 7,416,402 -0.48(-1.38%)
Oct 09, 2014 35.91 36.01 34.66 34.71 6,450,384 -1.45(-4.01%)
Oct 08, 2014 35.81 36.19 35.11 36.16 5,906,529 +0.32(+0.89%)
Oct 07, 2014 36.42 36.62 35.83 35.84 4,464,248 -0.79(-2.16%)
Oct 06, 2014 36.75 36.96 36.38 36.63 5,473,694 -0.02(-0.05%)
Oct 03, 2014 36.96 37.00 36.31 36.65 4,385,426 -0.25(-0.68%)
Oct 02, 2014 36.84 37.08 35.95 36.90 5,336,350 -0.23(-0.62%)
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.