Marathon Oil (NY: MRO )

24.45 -0.15 (-0.59%)
Streaming Delayed Price Updated: 1:40 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 26.60 27.59 26.11 27.36 6,109,416 +0.71(+2.66%)
Dec 30, 2008 25.84 26.72 25.47 26.65 4,802,645 +0.73(+2.82%)
Dec 29, 2008 25.12 25.98 25.12 25.92 6,035,268 +1.15(+4.64%)
Dec 26, 2008 24.63 24.77 24.24 24.77 2,310,927 +0.31(+1.27%)
Dec 24, 2008 24.54 25.11 23.89 24.46 2,834,597 -0.31(-1.25%)
Dec 23, 2008 25.07 25.51 24.57 24.77 5,169,740 -0.12(-0.48%)
Dec 22, 2008 25.94 26.36 24.39 24.89 5,147,225 -1.06(-4.08%)
Dec 19, 2008 25.61 26.35 25.50 25.95 8,370,521 +0.37(+1.45%)
Dec 18, 2008 26.90 26.94 25.17 25.58 7,894,619 -1.32(-4.91%)
Dec 17, 2008 26.15 27.65 25.75 26.90 8,782,490 +0.45(+1.70%)
Dec 16, 2008 25.01 26.50 24.58 26.45 11,396,705 +1.74(+7.04%)
Dec 15, 2008 25.76 25.76 24.32 24.71 8,750,901 -0.21(-0.84%)
Dec 12, 2008 24.00 25.47 23.00 24.92 8,668,574 -0.08(-0.32%)
Dec 11, 2008 25.94 25.97 24.73 25.00 12,929,036 -0.44(-1.73%)
Dec 10, 2008 24.99 25.61 24.54 25.44 9,594,490 +1.31(+5.43%)
Dec 09, 2008 23.26 25.14 23.25 24.13 6,983,840 +0.31(+1.30%)
Dec 08, 2008 23.94 24.30 23.03 23.82 7,679,803 +1.51(+6.77%)
Dec 05, 2008 21.14 22.51 20.05 22.31 10,173,295 +0.74(+3.43%)
Dec 04, 2008 22.41 23.62 21.05 21.57 9,609,540 -1.77(-7.58%)
Dec 03, 2008 22.38 23.52 22.17 23.34 11,500,886 -0.68(-2.83%)
Dec 02, 2008 24.06 24.50 22.66 24.02 9,396,967 +0.81(+3.49%)
Dec 01, 2008 25.12 25.27 23.21 23.21 8,629,983 -2.97(-11.34%)
Nov 28, 2008 26.05 26.30 25.49 26.18 3,759,822 -0.25(-0.95%)
Nov 26, 2008 24.98 26.59 24.60 26.43 8,760,831 +1.22(+4.84%)
Nov 25, 2008 25.06 25.43 24.19 25.21 7,521,353 +0.70(+2.86%)
Nov 24, 2008 23.62 25.00 22.31 24.51 8,615,586 +1.99(+8.84%)
Nov 21, 2008 20.57 22.75 20.11 22.52 11,933,881 +2.94(+15.02%)
Nov 20, 2008 23.05 23.70 19.34 19.58 14,790,337 -4.53(-18.79%)
Nov 19, 2008 25.07 25.80 24.00 24.11 7,958,704 -1.19(-4.70%)
Nov 18, 2008 25.12 25.55 24.10 25.30 10,311,753 +0.47(+1.89%)
Nov 17, 2008 25.92 26.45 24.75 24.83 8,585,870 -1.86(-6.97%)
Nov 14, 2008 26.68 28.50 25.75 26.69 8,453,601 -1.21(-4.34%)
Nov 13, 2008 24.32 28.01 23.05 27.90 10,207,264 +3.76(+15.58%)
Nov 12, 2008 26.40 26.80 24.13 24.14 7,444,345 -2.60(-9.72%)
Nov 11, 2008 27.57 27.85 26.52 26.74 6,749,882 -1.77(-6.21%)
Nov 10, 2008 29.87 30.15 27.70 28.51 5,911,855 -0.09(-0.31%)
Nov 07, 2008 28.32 29.79 27.19 28.60 8,419,965 +0.58(+2.07%)
Nov 06, 2008 29.96 30.15 27.32 28.02 7,754,061 -1.94(-6.48%)
Nov 05, 2008 29.83 31.79 29.70 29.96 8,092,920 -0.93(-3.01%)
Nov 04, 2008 28.75 30.92 28.75 30.89 8,764,815 +2.98(+10.68%)
Nov 03, 2008 30.66 30.66 27.78 27.91 10,102,375 -1.19(-4.09%)
Oct 31, 2008 27.19 29.90 26.54 29.10 9,770,864 +1.37(+4.94%)
Oct 30, 2008 27.04 27.80 25.00 27.73 10,325,970 +2.09(+8.15%)
Oct 29, 2008 25.06 27.14 25.00 25.64 9,903,914 +0.69(+2.77%)
Oct 28, 2008 23.87 25.03 22.05 24.95 9,837,167 +2.77(+12.49%)
Oct 27, 2008 22.92 24.35 22.15 22.18 6,940,013 -1.38(-5.86%)
Oct 24, 2008 22.08 24.40 22.00 23.56 8,813,329 -1.64(-6.51%)
Oct 23, 2008 22.75 25.59 22.47 25.20 14,291,940 +2.71(+12.05%)
Oct 22, 2008 24.64 25.21 21.50 22.49 13,777,385 -3.87(-14.68%)
Oct 21, 2008 26.64 27.71 25.92 26.36 8,803,910 -1.02(-3.73%)
Oct 20, 2008 26.80 27.43 25.93 27.38 17,749,128 +1.43(+5.51%)
Oct 17, 2008 25.11 28.17 24.90 25.95 12,759,978 -0.46(-1.74%)
Oct 16, 2008 24.43 26.47 22.53 26.41 13,798,934 +2.40(+10.00%)
Oct 15, 2008 27.79 28.73 23.45 24.01 12,465,323 -5.84(-19.56%)
Oct 14, 2008 33.15 34.75 28.23 29.85 12,490,034 -1.68(-5.33%)
Oct 13, 2008 27.30 31.53 26.07 31.53 14,646,216 +5.97(+23.36%)
Oct 10, 2008 25.38 28.08 23.30 25.56 15,540,978 -1.32(-4.91%)
Oct 09, 2008 30.16 31.23 26.88 26.88 12,118,018 -2.42(-8.26%)
Oct 08, 2008 29.41 32.02 28.27 29.30 15,871,237 -1.26(-4.12%)
Oct 07, 2008 34.76 35.09 30.39 30.56 10,275,651 -2.90(-8.67%)
Oct 06, 2008 34.41 34.78 30.00 33.46 12,973,874 -2.12(-5.96%)
Oct 03, 2008 36.05 38.60 35.15 35.58 0 -0.36(-1.00%)
Oct 02, 2008 38.22 38.52 35.55 35.94 8,029,927 -2.87(-7.40%)
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.