Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	13.03	13.08	12.86	12.92	1,498,363	-0.11(-0.84%)
Dec 30, 2003	12.96	13.12	12.95	13.03	1,323,396	+0.07(+0.51%)
Dec 29, 2003	12.84	12.97	12.79	12.96	878,549	+0.21(+1.62%)
Dec 26, 2003	12.76	12.82	12.71	12.75	636,464	+0.05(+0.37%)
Dec 24, 2003	12.57	12.78	12.56	12.71	896,865	+0.15(+1.21%)
Dec 23, 2003	12.57	12.58	12.48	12.55	974,999	-0.03(-0.22%)
Dec 22, 2003	12.57	12.62	12.53	12.58	1,110,131	+0.03(+0.25%)
Dec 19, 2003	12.61	12.62	12.50	12.55	2,192,851	+0.00(+0.03%)
Dec 18, 2003	12.14	12.60	12.14	12.55	2,021,727	+0.42(+3.48%)
Dec 17, 2003	12.00	12.14	12.00	12.12	2,777,441	+0.12(+1.04%)
Dec 16, 2003	11.96	12.05	11.89	12.00	2,215,266	+0.10(+0.82%)
Dec 15, 2003	12.06	12.10	11.92	11.90	1,352,087	-0.16(-1.29%)
Dec 12, 2003	12.06	12.10	12.00	12.06	1,190,313	+0.01(+0.06%)
Dec 11, 2003	11.90	12.09	11.84	12.05	1,645,150	+0.16(+1.35%)
Dec 10, 2003	11.84	11.91	11.83	11.89	1,769,011	+0.06(+0.53%)
Dec 09, 2003	11.83	11.88	11.81	11.83	2,263,683	+0.03(+0.26%)
Dec 08, 2003	11.83	11.84	11.77	11.80	1,652,323	+0.00(+0.00%)
Dec 05, 2003	11.75	11.83	11.73	11.80	1,060,817	+0.02(+0.20%)
Dec 04, 2003	11.66	11.77	11.64	11.77	1,762,991	+0.14(+1.17%)
Dec 03, 2003	11.81	11.89	11.64	11.64	1,948,076	-0.15(-1.26%)
Dec 02, 2003	11.73	11.89	11.70	11.78	1,154,961	+0.05(+0.47%)
Dec 01, 2003	11.57	11.74	11.57	11.73	1,091,942	+0.17(+1.49%)
Nov 28, 2003	11.50	11.59	11.46	11.56	322,779	-0.02(-0.20%)
Nov 26, 2003	11.58	11.59	11.58	11.58	1,034,175	+0.00(+0.03%)
Nov 25, 2003	11.45	11.57	11.42	11.58	1,229,636	+0.14(+1.26%)
Nov 24, 2003	11.41	11.47	11.32	11.43	1,046,215	+0.02(+0.17%)
Nov 21, 2003	11.36	11.46	11.37	11.41	1,468,774	+0.05(+0.48%)
Nov 20, 2003	11.38	11.42	11.31	11.36	1,109,618	-0.03(-0.27%)
Nov 19, 2003	11.34	11.44	11.29	11.39	1,554,977	+0.09(+0.79%)
Nov 18, 2003	11.44	11.48	11.28	11.30	1,476,972	-0.16(-1.36%)
Nov 17, 2003	11.41	11.52	11.25	11.46	1,231,429	-0.19(-1.64%)
Nov 14, 2003	11.58	11.71	11.55	11.65	1,514,373	+0.09(+0.81%)
Nov 13, 2003	11.40	11.55	11.37	11.55	1,023,928	+0.16(+1.37%)
Nov 12, 2003	11.34	11.41	11.28	11.40	1,174,302	+0.04(+0.31%)
Nov 11, 2003	11.35	11.40	11.29	11.36	733,042	-0.07(-0.61%)
Nov 10, 2003	11.61	11.63	11.42	11.43	975,895	-0.18(-1.55%)
Nov 07, 2003	11.52	11.61	11.44	11.61	1,145,355	+0.13(+1.12%)
Nov 06, 2003	11.47	11.47	11.38	11.48	1,111,155	+0.02(+0.14%)
Nov 05, 2003	11.54	11.48	11.30	11.47	1,536,917	+0.01(+0.10%)
Nov 04, 2003	11.54	11.55	11.43	11.46	936,829	-0.17(-1.44%)
Nov 03, 2003	11.54	11.63	11.52	11.62	974,698	+0.09(+0.78%)
Oct 31, 2003	11.44	11.55	11.34	11.54	1,584,309	+0.17(+1.51%)
Oct 30, 2003	11.40	11.42	11.29	11.36	1,293,551	-0.03(-0.27%)
Oct 29, 2003	11.45	11.47	11.31	11.39	1,930,016	-0.05(-0.44%)
Oct 28, 2003	11.55	11.55	11.44	11.45	1,621,967	-0.08(-0.71%)
Oct 27, 2003	11.50	11.59	11.43	11.53	1,478,893	+0.10(+0.89%)
Oct 24, 2003	11.54	11.54	11.36	11.43	862,282	-0.11(-0.95%)
Oct 23, 2003	11.57	11.64	11.36	11.54	1,605,187	-0.03(-0.27%)
Oct 22, 2003	11.63	11.68	11.53	11.57	925,429	-0.10(-0.84%)
Oct 21, 2003	11.70	11.70	11.59	11.66	1,415,234	-0.03(-0.27%)
Oct 20, 2003	11.71	11.72	11.60	11.70	956,938	-0.05(-0.40%)
Oct 17, 2003	11.93	11.93	11.66	11.74	1,164,568	-0.05(-0.43%)
Oct 16, 2003	11.76	11.80	11.73	11.79	975,511	+0.04(+0.30%)
Oct 15, 2003	11.84	11.84	11.66	11.76	1,251,539	-0.05(-0.43%)
Oct 14, 2003	11.85	11.85	11.71	11.81	1,282,152	-0.04(-0.33%)
Oct 13, 2003	11.79	11.90	11.77	11.85	1,038,786	+0.05(+0.46%)
Oct 10, 2003	11.55	11.80	11.55	11.79	2,348,477	+0.25(+2.13%)
Oct 09, 2003	11.55	11.55	11.53	11.55	1,128,191	+0.03(+0.27%)
Oct 08, 2003	11.52	11.52	11.43	11.52	1,258,968	+0.02(+0.17%)
Oct 07, 2003	11.33	11.52	11.27	11.50	1,445,335	+0.16(+1.45%)
Oct 06, 2003	11.32	11.34	11.23	11.33	1,013,553	+0.02(+0.21%)
Oct 03, 2003	11.31	11.40	11.29	11.31	1,375,911	+0.02(+0.21%)
Oct 02, 2003	11.25	11.30	11.24	11.29	1,085,794	-0.08(-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.