Marathon Oil (NY: MRO )

19.71 USD +0.21 (+1.08%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.68 16.75 16.48 16.55 1,169,800 -0.14(-0.84%)
Dec 30, 2003 16.60 16.80 16.59 16.68 1,033,200 +0.08(+0.51%)
Dec 29, 2003 16.45 16.61 16.38 16.60 685,900 +0.27(+1.62%)
Dec 26, 2003 16.34 16.42 16.27 16.33 496,900 +0.06(+0.37%)
Dec 24, 2003 16.09 16.38 16.09 16.27 700,200 +0.20(+1.21%)
Dec 23, 2003 16.10 16.11 15.98 16.08 761,200 -0.04(-0.22%)
Dec 22, 2003 16.11 16.16 16.05 16.11 866,700 +0.04(+0.25%)
Dec 19, 2003 16.15 16.17 16.01 16.08 1,712,000 +0.01(+0.03%)
Dec 18, 2003 15.55 16.14 15.55 16.07 1,578,400 +0.54(+3.48%)
Dec 17, 2003 15.37 15.55 15.37 15.53 2,168,400 +0.16(+1.04%)
Dec 16, 2003 15.31 15.44 15.22 15.37 1,729,500 +0.12(+0.82%)
Dec 15, 2003 15.45 15.50 15.27 15.24 1,055,600 -0.20(-1.29%)
Dec 12, 2003 15.45 15.50 15.38 15.45 929,300 +0.01(+0.06%)
Dec 11, 2003 15.24 15.49 15.16 15.44 1,284,400 +0.21(+1.35%)
Dec 10, 2003 15.17 15.26 15.15 15.23 1,381,100 +0.08(+0.53%)
Dec 09, 2003 15.15 15.22 15.12 15.15 1,767,300 +0.04(+0.26%)
Dec 08, 2003 15.15 15.16 15.07 15.11 1,290,000 +0.00(+0.00%)
Dec 05, 2003 15.05 15.15 15.03 15.11 828,200 +0.03(+0.20%)
Dec 04, 2003 14.94 15.08 14.91 15.08 1,376,400 +0.18(+1.17%)
Dec 03, 2003 15.13 15.22 14.90 14.90 1,520,900 -0.19(-1.26%)
Dec 02, 2003 15.03 15.23 14.98 15.10 901,700 +0.07(+0.47%)
Dec 01, 2003 14.82 15.04 14.82 15.03 852,500 +0.22(+1.49%)
Nov 28, 2003 14.73 14.85 14.69 14.80 252,000 -0.03(-0.20%)
Nov 26, 2003 14.83 14.85 14.83 14.84 807,400 +0.01(+0.03%)
Nov 25, 2003 14.67 14.81 14.62 14.83 960,000 +0.19(+1.26%)
Nov 24, 2003 14.62 14.69 14.51 14.64 816,800 +0.03(+0.17%)
Nov 21, 2003 14.55 14.68 14.56 14.62 1,146,700 +0.07(+0.48%)
Nov 20, 2003 14.57 14.62 14.49 14.55 866,300 -0.04(-0.27%)
Nov 19, 2003 14.53 14.65 14.46 14.59 1,214,000 +0.12(+0.79%)
Nov 18, 2003 14.65 14.70 14.45 14.47 1,153,100 -0.20(-1.36%)
Nov 17, 2003 14.62 14.75 14.41 14.68 961,400 -0.24(-1.64%)
Nov 14, 2003 14.83 15.01 14.80 14.92 1,182,300 +0.12(+0.81%)
Nov 13, 2003 14.60 14.80 14.56 14.80 799,400 +0.20(+1.37%)
Nov 12, 2003 14.53 14.61 14.45 14.60 916,800 +0.04(+0.31%)
Nov 11, 2003 14.54 14.61 14.46 14.55 572,300 -0.09(-0.61%)
Nov 10, 2003 14.87 14.89 14.62 14.64 761,900 -0.23(-1.55%)
Nov 07, 2003 14.75 14.87 14.65 14.88 894,200 +0.16(+1.12%)
Nov 06, 2003 14.70 14.70 14.57 14.71 867,500 +0.02(+0.14%)
Nov 05, 2003 14.78 14.71 14.47 14.69 1,199,900 +0.01(+0.10%)
Nov 04, 2003 14.78 14.79 14.63 14.68 731,400 -0.21(-1.44%)
Nov 03, 2003 14.79 14.90 14.75 14.89 760,965 +0.12(+0.78%)
Oct 31, 2003 14.65 14.80 14.53 14.78 1,236,900 +0.22(+1.51%)
Oct 30, 2003 14.60 14.62 14.46 14.55 1,009,900 -0.04(-0.27%)
Oct 29, 2003 14.66 14.70 14.49 14.60 1,506,800 -0.06(-0.44%)
Oct 28, 2003 14.80 14.80 14.65 14.66 1,266,300 -0.11(-0.71%)
Oct 27, 2003 14.73 14.85 14.63 14.77 1,154,600 +0.13(+0.89%)
Oct 24, 2003 14.78 14.78 14.55 14.63 673,200 -0.14(-0.95%)
Oct 23, 2003 14.81 14.90 14.55 14.78 1,253,200 -0.04(-0.27%)
Oct 22, 2003 14.90 14.96 14.77 14.81 722,500 -0.12(-0.84%)
Oct 21, 2003 14.98 14.98 14.85 14.94 1,104,900 -0.04(-0.27%)
Oct 20, 2003 15.01 15.01 14.86 14.98 747,100 -0.06(-0.40%)
Oct 17, 2003 15.28 15.28 14.94 15.04 909,200 -0.07(-0.43%)
Oct 16, 2003 15.06 15.11 15.03 15.11 761,600 +0.04(+0.30%)
Oct 15, 2003 15.16 15.17 14.94 15.06 977,100 -0.06(-0.43%)
Oct 14, 2003 15.18 15.18 15.01 15.12 1,001,000 -0.05(-0.33%)
Oct 13, 2003 15.11 15.24 15.08 15.18 811,000 +0.07(+0.46%)
Oct 10, 2003 14.80 15.12 14.80 15.11 1,833,500 +0.32(+2.13%)
Oct 09, 2003 14.79 14.80 14.77 14.79 880,800 +0.04(+0.27%)
Oct 08, 2003 14.75 14.75 14.64 14.75 982,900 +0.03(+0.17%)
Oct 07, 2003 14.52 14.75 14.43 14.72 1,128,400 +0.21(+1.45%)
Oct 06, 2003 14.50 14.52 14.39 14.52 791,300 +0.03(+0.21%)
Oct 03, 2003 14.49 14.60 14.46 14.48 1,074,200 +0.03(+0.21%)
Oct 02, 2003 14.40 14.47 14.40 14.46 847,700 -0.11(-0.72%)
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.