Marathon Oil (NY: MRO )

26.09 -0.10 (-0.36%)
Streaming Delayed Price Updated: 3:16 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 14.73 14.77 14.66 14.74 1,294,688 +0.07(+0.48%)
Dec 30, 2004 14.57 14.71 14.50 14.66 1,375,088 +0.10(+0.70%)
Dec 29, 2004 14.52 14.61 14.35 14.56 2,073,671 +0.14(+0.95%)
Dec 28, 2004 14.50 14.54 14.41 14.43 1,673,077 -0.01(-0.05%)
Dec 27, 2004 14.61 14.65 14.41 14.43 2,093,962 -0.18(-1.21%)
Dec 23, 2004 14.54 14.69 14.54 14.61 1,882,243 +0.07(+0.51%)
Dec 22, 2004 14.72 14.73 14.41 14.54 3,137,498 -0.12(-0.80%)
Dec 21, 2004 14.56 14.66 14.52 14.65 2,643,998 +0.11(+0.78%)
Dec 20, 2004 14.62 14.66 14.44 14.54 3,247,122 -0.08(-0.56%)
Dec 17, 2004 14.50 14.69 14.50 14.62 4,217,533 +0.01(+0.08%)
Dec 16, 2004 14.71 14.76 14.51 14.61 2,868,223 -0.10(-0.69%)
Dec 15, 2004 14.69 14.82 14.48 14.71 4,283,256 +0.21(+1.43%)
Dec 14, 2004 14.55 14.59 14.39 14.50 1,386,063 +0.04(+0.27%)
Dec 13, 2004 14.42 14.50 14.36 14.46 2,372,809 +0.10(+0.68%)
Dec 10, 2004 14.74 14.74 14.30 14.37 2,559,004 -0.11(-0.79%)
Dec 09, 2004 14.65 14.65 14.25 14.48 2,679,603 +0.02(+0.16%)
Dec 08, 2004 14.34 14.53 14.11 14.46 2,556,196 +0.06(+0.44%)
Dec 07, 2004 14.66 14.68 14.35 14.39 1,845,745 -0.23(-1.58%)
Dec 06, 2004 14.79 14.87 14.57 14.63 1,952,561 -0.07(-0.48%)
Dec 03, 2004 14.64 14.86 14.59 14.70 1,769,556 +0.06(+0.43%)
Dec 02, 2004 14.79 14.81 14.41 14.63 3,457,182 -0.33(-2.22%)
Dec 01, 2004 15.45 15.45 14.89 14.97 3,212,283 -0.49(-3.14%)
Nov 30, 2004 15.46 15.61 15.42 15.45 2,019,050 -0.07(-0.48%)
Nov 29, 2004 15.67 15.68 15.36 15.53 1,280,012 -0.09(-0.55%)
Nov 26, 2004 15.59 15.79 15.53 15.61 846,365 +0.11(+0.68%)
Nov 24, 2004 15.47 15.56 15.31 15.51 1,644,107 +0.14(+0.89%)
Nov 23, 2004 15.38 15.58 15.33 15.37 2,915,825 +0.07(+0.46%)
Nov 22, 2004 15.16 15.33 15.10 15.30 2,850,612 +0.27(+1.80%)
Nov 19, 2004 14.83 15.08 14.80 15.03 2,670,542 +0.33(+2.21%)
Nov 18, 2004 14.77 14.78 14.63 14.70 1,857,613 +0.05(+0.37%)
Nov 17, 2004 14.47 14.70 14.42 14.65 2,454,357 +0.18(+1.22%)
Nov 16, 2004 14.52 14.60 14.45 14.47 1,605,950 +0.04(+0.30%)
Nov 15, 2004 14.86 14.86 14.38 14.43 3,155,492 -0.54(-3.61%)
Nov 12, 2004 14.69 14.97 14.61 14.97 3,204,881 +0.31(+2.11%)
Nov 11, 2004 14.63 14.71 14.59 14.66 2,048,020 +0.03(+0.21%)
Nov 10, 2004 14.67 14.72 14.41 14.63 4,027,509 -0.04(-0.27%)
Nov 09, 2004 14.78 14.82 14.59 14.67 2,785,144 -0.11(-0.74%)
Nov 08, 2004 15.05 15.06 14.66 14.78 2,434,448 -0.27(-1.82%)
Nov 05, 2004 14.97 15.12 14.90 15.05 2,221,198 +0.16(+1.05%)
Nov 04, 2004 14.75 14.96 14.75 14.90 2,589,377 +0.18(+1.25%)
Nov 03, 2004 14.71 14.81 14.51 14.71 2,630,470 +0.20(+1.35%)
Nov 02, 2004 14.69 14.84 14.49 14.52 3,150,643 -0.23(-1.54%)
Nov 01, 2004 15.03 15.11 14.70 14.74 2,431,258 -0.19(-1.26%)
Oct 29, 2004 14.81 14.97 14.62 14.93 3,008,859 +0.18(+1.19%)
Oct 28, 2004 14.91 15.15 14.71 14.75 3,501,849 -0.16(-1.05%)
Oct 27, 2004 15.33 15.33 14.60 14.91 6,484,546 -0.50(-3.25%)
Oct 26, 2004 15.69 15.70 15.32 15.41 4,154,362 -0.32(-2.02%)
Oct 25, 2004 15.79 15.86 15.59 15.73 1,587,445 -0.06(-0.37%)
Oct 22, 2004 15.82 15.97 15.71 15.79 1,927,548 +0.07(+0.42%)
Oct 21, 2004 15.86 15.90 15.65 15.72 1,810,905 -0.09(-0.57%)
Oct 20, 2004 15.53 15.82 15.47 15.81 2,298,535 +0.36(+2.36%)
Oct 19, 2004 15.58 15.70 15.40 15.45 1,848,169 -0.13(-0.83%)
Oct 18, 2004 15.80 15.89 15.55 15.58 2,209,968 -0.17(-1.09%)
Oct 15, 2004 15.91 15.95 15.68 15.75 1,874,076 -0.02(-0.12%)
Oct 14, 2004 15.60 15.80 15.57 15.77 1,884,541 +0.37(+2.39%)
Oct 13, 2004 15.84 15.84 15.11 15.40 3,345,899 -0.53(-3.34%)
Oct 12, 2004 16.06 16.16 15.88 15.93 1,489,689 -0.14(-0.85%)
Oct 11, 2004 16.25 16.26 15.97 16.07 1,037,920 -0.09(-0.53%)
Oct 08, 2004 16.22 16.33 15.99 16.16 2,012,031 -0.00(-0.02%)
Oct 07, 2004 16.53 16.69 16.06 16.16 2,707,041 -0.34(-2.09%)
Oct 06, 2004 16.40 16.51 16.31 16.51 2,206,905 +0.21(+1.27%)
Oct 05, 2004 16.34 16.49 16.14 16.30 3,607,134 -0.04(-0.22%)
Oct 04, 2004 16.44 16.44 16.28 16.33 1,830,430 -0.11(-0.64%)
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.