Marathon Oil (NY: MRO )

22.05 +0.03 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.12 11.32 10.46 11.10 40,793,600 -0.20(-1.77%)
Feb 25, 2021 12.00 12.09 11.15 11.30 37,402,192 -0.54(-4.56%)
Feb 24, 2021 11.24 12.30 10.86 11.84 55,107,316 +0.68(+6.09%)
Feb 23, 2021 10.33 11.30 9.650 11.16 46,560,064 +0.96(+9.41%)
Feb 22, 2021 9.510 10.65 9.440 10.20 46,113,932 +0.75(+7.94%)
Feb 19, 2021 9.210 9.480 9.140 9.450 21,488,700 +0.33(+3.62%)
Feb 18, 2021 9.500 9.570 9.110 9.120 19,502,406 -0.46(-4.80%)
Feb 17, 2021 9.550 9.710 9.270 9.580 21,654,612 +0.03(+0.31%)
Feb 16, 2021 9.300 9.800 9.220 9.550 27,024,534 +0.58(+6.47%)
Feb 12, 2021 8.640 9.020 8.570 8.970 20,847,300 +0.22(+2.51%)
Feb 11, 2021 9.030 9.030 8.510 8.750 24,540,350 -0.34(-3.74%)
Feb 10, 2021 8.990 9.280 8.920 9.090 21,987,332 +0.20(+2.25%)
Feb 09, 2021 8.880 9.040 8.510 8.890 31,240,040 -0.09(-1.00%)
Feb 08, 2021 8.060 9.060 8.060 8.980 38,513,580 +1.04(+13.10%)
Feb 05, 2021 7.930 8.100 7.880 7.940 18,389,500 +0.13(+1.66%)
Feb 04, 2021 7.920 7.920 7.610 7.810 16,205,656 +0.01(+0.13%)
Feb 03, 2021 7.510 7.820 7.480 7.800 24,966,668 +0.42(+5.69%)
Feb 02, 2021 7.650 7.720 7.330 7.380 19,903,894 +0.04(+0.54%)
Feb 01, 2021 7.360 7.450 7.200 7.340 17,354,630 +0.10(+1.38%)
Jan 29, 2021 7.510 7.720 7.210 7.240 23,929,800 -0.32(-4.23%)
Jan 28, 2021 7.680 7.880 7.350 7.560 29,149,984 +0.02(+0.27%)
Jan 27, 2021 7.250 7.930 7.220 7.540 29,566,106 +0.07(+0.94%)
Jan 26, 2021 7.960 8.080 7.440 7.470 32,837,688 -0.35(-4.48%)
Jan 25, 2021 8.000 8.020 7.620 7.820 31,146,288 -0.33(-4.05%)
Jan 22, 2021 8.060 8.220 7.900 8.150 26,298,300 -0.10(-1.21%)
Jan 21, 2021 8.490 8.560 8.080 8.250 31,851,648 -0.37(-4.29%)
Jan 20, 2021 8.700 8.790 8.350 8.620 27,394,148 +0.05(+0.58%)
Jan 19, 2021 8.480 8.650 8.350 8.570 26,302,208 +0.32(+3.88%)
Jan 15, 2021 8.550 8.570 8.100 8.250 30,573,800 -0.42(-4.84%)
Jan 14, 2021 8.190 8.830 8.180 8.670 34,924,012 +0.63(+7.84%)
Jan 13, 2021 8.410 8.410 7.910 8.040 33,759,580 -0.35(-4.17%)
Jan 12, 2021 7.870 8.400 7.780 8.390 41,150,268 +0.75(+9.82%)
Jan 11, 2021 7.270 7.670 7.170 7.640 26,155,328 +0.09(+1.19%)
Jan 08, 2021 7.850 7.850 7.450 7.550 26,139,600 -0.14(-1.82%)
Jan 07, 2021 7.600 7.860 7.550 7.690 31,060,936 +0.19(+2.53%)
Jan 06, 2021 7.570 7.670 7.330 7.500 44,652,704 +0.05(+0.67%)
Jan 05, 2021 6.910 7.820 6.910 7.450 52,996,192 +0.62(+9.08%)
Jan 04, 2021 6.780 6.890 6.590 6.830 31,488,584 +0.16(+2.40%)
Dec 31, 2020 6.670 6.670 6.670 19,204,740 -0.13(-1.91%)
Dec 30, 2020 6.580 6.840 6.550 6.800 19,204,740 +0.23(+3.50%)
Dec 29, 2020 6.710 6.740 6.500 6.570 16,752,062 -0.06(-0.90%)
Dec 28, 2020 6.730 6.840 6.590 6.630 15,427,971 +0.00(+0.00%)
Dec 24, 2020 6.780 6.790 6.450 6.630 15,690,700 -0.18(-2.64%)
Dec 23, 2020 6.410 6.960 6.400 6.810 30,760,794 +0.50(+7.92%)
Dec 22, 2020 6.530 6.590 6.310 6.310 19,426,144 -0.24(-3.66%)
Dec 21, 2020 6.350 6.670 6.272 6.550 24,145,524 -0.18(-2.67%)
Dec 18, 2020 6.930 6.983 6.660 6.730 29,291,100 -0.18(-2.60%)
Dec 17, 2020 7.030 7.060 6.860 6.910 19,910,206 -0.06(-0.86%)
Dec 16, 2020 7.010 7.180 6.880 6.970 25,554,020 +0.06(+0.87%)
Dec 15, 2020 6.740 6.950 6.670 6.910 23,515,944 +0.19(+2.83%)
Dec 14, 2020 7.200 7.250 6.680 6.720 27,537,960 -0.34(-4.82%)
Dec 11, 2020 7.310 7.310 7.000 7.060 25,131,100 -0.24(-3.29%)
Dec 10, 2020 7.170 7.460 7.110 7.300 40,003,400 +0.15(+2.10%)
Dec 09, 2020 7.260 7.400 6.980 7.150 50,251,552 +0.08(+1.13%)
Dec 08, 2020 6.620 7.150 6.590 7.070 36,760,276 +0.38(+5.68%)
Dec 07, 2020 6.810 6.890 6.610 6.690 33,111,040 -0.16(-2.34%)
Dec 04, 2020 6.370 6.850 6.345 6.850 41,865,900 +0.66(+10.66%)
Dec 03, 2020 6.140 6.310 6.010 6.190 35,775,576 +0.13(+2.15%)
Dec 02, 2020 5.790 6.280 5.760 6.060 28,994,006 +0.20(+3.41%)
Dec 01, 2020 6.150 6.190 5.800 5.860 31,017,636 -0.06(-1.01%)
Nov 30, 2020 6.280 6.320 5.900 5.920 33,744,024 -0.43(-6.77%)
Nov 27, 2020 6.460 6.530 6.310 6.350 14,842,000 -0.08(-1.24%)
Nov 25, 2020 6.400 6.600 6.240 6.430 27,827,300 -0.02(-0.31%)
Nov 24, 2020 6.500 6.630 6.340 6.450 42,160,128 +0.28(+4.54%)
Nov 23, 2020 5.720 6.190 5.710 6.170 41,946,484 +0.57(+10.18%)
Nov 20, 2020 5.670 5.730 5.510 5.600 30,192,800 -0.09(-1.58%)
Nov 19, 2020 5.460 5.710 5.370 5.690 20,251,968 +0.20(+3.64%)
Nov 18, 2020 5.540 5.860 5.480 5.490 41,375,392 -0.01(-0.18%)
Nov 17, 2020 5.320 5.540 5.210 5.500 31,136,054 +0.02(+0.36%)
Nov 16, 2020 5.320 5.480 5.220 5.480 36,454,168 +0.42(+8.30%)
Nov 13, 2020 4.870 5.075 4.860 5.060 22,610,800 +0.24(+4.98%)
Nov 12, 2020 4.960 5.140 4.770 4.820 25,585,280 -0.25(-4.93%)
Nov 11, 2020 5.150 5.220 5.010 5.070 29,605,124 +0.00(+0.00%)
Nov 10, 2020 5.200 5.220 4.890 5.070 38,714,328 -0.02(-0.39%)
Nov 09, 2020 4.700 5.190 4.670 5.090 63,014,192 +0.96(+23.24%)
Nov 06, 2020 4.260 4.420 4.100 4.130 33,393,200 -0.16(-3.73%)
Nov 05, 2020 4.290 4.510 4.210 4.290 51,467,708 +0.02(+0.47%)
Nov 04, 2020 4.120 4.340 3.990 4.270 48,575,184 +0.13(+3.14%)
Nov 03, 2020 4.250 4.300 4.100 4.140 27,622,560 -0.01(-0.24%)
Nov 02, 2020 3.980 4.220 3.860 4.150 28,877,462 +0.19(+4.80%)
Oct 30, 2020 3.940 4.010 3.830 3.960 28,399,600 -0.03(-0.75%)
Oct 29, 2020 3.810 3.990 3.730 3.990 33,112,206 +0.14(+3.64%)
Oct 28, 2020 3.980 4.000 3.820 3.850 35,761,708 -0.28(-6.78%)
Oct 27, 2020 4.110 4.190 4.040 4.130 29,086,548 +0.00(+0.00%)
Oct 26, 2020 4.290 4.300 4.100 4.130 27,971,594 -0.31(-6.98%)
Oct 23, 2020 4.400 4.560 4.370 4.440 30,662,100 +0.07(+1.60%)
Oct 22, 2020 4.110 4.400 4.090 4.370 29,828,134 +0.27(+6.59%)
Oct 21, 2020 4.110 4.225 4.060 4.100 27,317,080 -0.05(-1.20%)
Oct 20, 2020 4.010 4.190 4.000 4.150 27,768,128 +0.17(+4.27%)
Oct 19, 2020 4.100 4.140 3.980 3.980 28,802,296 -0.09(-2.21%)
Oct 16, 2020 4.230 4.230 4.070 4.070 25,005,800 -0.20(-4.68%)
Oct 15, 2020 4.150 4.270 4.060 4.270 21,725,792 +0.07(+1.67%)
Oct 14, 2020 4.260 4.470 4.200 4.200 23,455,684 -0.03(-0.71%)
Oct 13, 2020 4.210 4.330 4.190 4.230 21,197,034 -0.06(-1.40%)
Oct 12, 2020 4.240 4.320 4.180 4.290 24,525,190 +0.03(+0.70%)
Oct 09, 2020 4.410 4.475 4.200 4.260 23,129,900 -0.12(-2.74%)
Oct 08, 2020 4.110 4.380 4.060 4.380 25,863,384 +0.25(+6.05%)
Oct 07, 2020 4.100 4.150 4.030 4.130 21,640,256 +0.09(+2.23%)
Oct 06, 2020 4.290 4.380 4.030 4.040 29,737,862 -0.19(-4.49%)
Oct 05, 2020 4.210 4.240 4.090 4.230 26,465,688 +0.11(+2.67%)
Oct 02, 2020 3.820 4.130 3.790 4.120 33,777,300 +0.17(+4.30%)
Oct 01, 2020 4.050 4.080 3.930 3.950 25,307,284 -0.14(-3.42%)
Sep 30, 2020 4.150 4.210 4.060 4.090 24,666,684 -0.07(-1.68%)
Sep 29, 2020 4.260 4.270 4.040 4.160 23,565,196 -0.13(-3.03%)
Sep 28, 2020 4.210 4.370 4.130 4.290 25,049,724 +0.15(+3.62%)
Sep 25, 2020 4.230 4.280 4.080 4.140 24,451,400 -0.17(-3.94%)
Sep 24, 2020 4.190 4.400 4.020 4.310 28,671,256 +0.10(+2.38%)
Sep 23, 2020 4.500 4.530 4.210 4.210 20,711,150 -0.26(-5.82%)
Sep 22, 2020 4.590 4.690 4.440 4.470 17,561,934 -0.09(-1.97%)
Sep 21, 2020 4.640 4.650 4.490 4.560 23,003,096 -0.26(-5.39%)
Sep 18, 2020 4.660 4.870 4.650 4.820 49,201,500 +0.14(+2.99%)
Sep 17, 2020 4.480 4.700 4.470 4.680 22,613,096 +0.12(+2.63%)
Sep 16, 2020 4.420 4.670 4.350 4.560 35,204,988 +0.22(+5.07%)
Sep 15, 2020 4.400 4.500 4.320 4.340 22,905,756 -0.06(-1.36%)
Sep 14, 2020 4.470 4.490 4.360 4.400 22,332,384 -0.07(-1.57%)
Sep 11, 2020 4.390 4.480 4.340 4.470 30,568,100 +0.11(+2.52%)
Sep 10, 2020 4.510 4.560 4.360 4.360 35,719,904 -0.18(-3.96%)
Sep 09, 2020 4.560 4.560 4.410 4.540 27,636,582 +0.04(+0.89%)
Sep 08, 2020 4.770 4.790 4.500 4.500 35,059,548 -0.43(-8.72%)
Sep 04, 2020 5.030 5.110 4.850 4.930 30,189,200 -0.06(-1.20%)
Sep 03, 2020 5.100 5.230 4.950 4.990 27,692,860 -0.13(-2.54%)
Sep 02, 2020 5.270 5.320 5.100 5.120 24,792,668 -0.20(-3.76%)
Sep 01, 2020 5.260 5.340 5.160 5.320 17,455,770 +0.04(+0.76%)
Aug 31, 2020 5.390 5.400 5.240 5.280 24,255,672 -0.11(-2.04%)
Aug 28, 2020 5.360 5.440 5.280 5.390 18,881,400 +0.03(+0.56%)
Aug 27, 2020 5.370 5.380 5.220 5.360 19,243,420 +0.06(+1.13%)
Aug 26, 2020 5.460 5.500 5.280 5.300 15,373,314 -0.19(-3.46%)
Aug 25, 2020 5.530 5.590 5.370 5.490 17,778,168 +0.04(+0.73%)
Aug 24, 2020 5.350 5.550 5.270 5.450 21,118,104 +0.18(+3.42%)
Aug 21, 2020 5.460 5.470 5.250 5.270 27,861,200 -0.24(-4.36%)
Aug 20, 2020 5.630 5.680 5.460 5.510 23,001,928 -0.22(-3.84%)
Aug 19, 2020 5.900 5.920 5.700 5.730 24,286,004 -0.22(-3.70%)
Aug 18, 2020 5.840 6.030 5.790 5.950 26,610,862 +0.03(+0.51%)
Aug 17, 2020 6.020 6.050 5.810 5.920 21,994,368 -0.13(-2.15%)
Aug 14, 2020 5.800 6.050 5.780 6.050 16,328,500 +0.16(+2.72%)
Aug 13, 2020 5.930 6.020 5.810 5.890 16,845,656 -0.09(-1.51%)
Aug 12, 2020 6.140 6.150 5.850 5.980 20,523,664 +0.04(+0.67%)
Aug 11, 2020 6.210 6.360 5.910 5.940 28,326,962 -0.10(-1.66%)
Aug 10, 2020 5.770 6.070 5.720 6.040 25,702,900 +0.30(+5.23%)
Aug 07, 2020 5.620 5.750 5.455 5.740 28,780,700 +0.06(+1.06%)
Aug 06, 2020 5.850 5.890 5.620 5.680 31,504,294 -0.30(-5.02%)
Aug 05, 2020 5.940 6.080 5.850 5.980 33,036,434 +0.20(+3.46%)
Aug 04, 2020 5.480 5.850 5.480 5.780 24,002,184 +0.26(+4.71%)
Aug 03, 2020 5.490 5.590 5.340 5.520 22,429,402 +0.03(+0.55%)
Jul 31, 2020 5.480 5.535 5.360 5.490 21,249,400 -0.02(-0.36%)
Jul 30, 2020 5.570 5.610 5.400 5.510 20,405,780 -0.23(-4.01%)
Jul 29, 2020 5.580 5.740 5.510 5.740 16,065,442 +0.21(+3.80%)
Jul 28, 2020 5.540 5.690 5.520 5.530 14,628,657 -0.10(-1.78%)
Jul 27, 2020 5.730 5.730 5.480 5.630 21,465,720 -0.09(-1.57%)
Jul 24, 2020 5.760 5.920 5.700 5.720 18,246,800 -0.04(-0.69%)
Jul 23, 2020 5.800 5.880 5.690 5.760 20,639,544 -0.03(-0.52%)
Jul 22, 2020 5.790 5.820 5.600 5.790 23,127,256 -0.07(-1.19%)
Jul 21, 2020 5.610 5.960 5.610 5.860 37,234,016 +0.37(+6.74%)
Jul 20, 2020 5.500 5.620 5.410 5.490 20,878,980 -0.02(-0.36%)
Jul 17, 2020 5.740 5.840 5.470 5.510 24,785,300 -0.21(-3.67%)
Jul 16, 2020 5.570 5.860 5.480 5.720 20,627,028 +0.03(+0.53%)
Jul 15, 2020 5.580 5.710 5.410 5.690 30,820,776 +0.32(+5.96%)
Jul 14, 2020 5.300 5.390 4.970 5.370 32,106,380 +0.24(+4.68%)
Jul 13, 2020 5.380 5.410 5.130 5.130 32,384,496 -0.22(-4.11%)
Jul 10, 2020 5.210 5.410 5.120 5.350 32,454,200 +0.08(+1.52%)
Jul 09, 2020 5.660 5.720 5.270 5.270 24,201,802 -0.40(-7.05%)
Jul 08, 2020 5.600 5.720 5.470 5.670 24,055,072 +0.10(+1.80%)
Jul 07, 2020 5.780 5.790 5.560 5.570 25,384,356 -0.29(-4.95%)
Jul 06, 2020 6.220 6.220 5.710 5.860 36,190,976 -0.26(-4.25%)
Jul 02, 2020 6.130 6.270 6.000 6.120 28,868,000 +0.17(+2.86%)
Jul 01, 2020 6.170 6.230 5.890 5.950 24,089,406 -0.17(-2.78%)
Jun 30, 2020 5.910 6.150 5.800 6.120 23,409,736 +0.16(+2.68%)
Jun 29, 2020 5.790 5.990 5.660 5.960 24,791,268 +0.22(+3.83%)
Jun 26, 2020 5.870 5.890 5.620 5.740 28,808,200 -0.24(-4.01%)
Jun 25, 2020 5.650 5.990 5.550 5.980 25,370,060 +0.19(+3.28%)
Jun 24, 2020 6.160 6.200 5.730 5.790 32,351,816 -0.54(-8.53%)
Jun 23, 2020 6.400 6.440 6.260 6.330 24,050,060 +0.06(+0.96%)
Jun 22, 2020 6.260 6.300 6.070 6.270 24,970,182 -0.09(-1.42%)
Jun 19, 2020 6.700 6.700 6.270 6.360 44,425,600 -0.13(-2.00%)
Jun 18, 2020 6.310 6.570 6.230 6.490 19,855,670 +0.12(+1.88%)
Jun 17, 2020 6.710 6.710 6.360 6.370 32,738,704 -0.37(-5.49%)
Jun 16, 2020 6.970 7.000 6.571 6.740 37,914,728 +0.14(+2.12%)
Jun 15, 2020 6.220 6.700 6.120 6.600 30,149,394 +0.02(+0.30%)
Jun 12, 2020 6.780 6.820 6.315 6.580 37,745,000 +0.32(+5.11%)
Jun 11, 2020 6.310 6.780 6.190 6.260 42,091,184 -0.85(-11.95%)
Jun 10, 2020 7.520 7.540 7.100 7.110 37,986,296 -0.44(-5.83%)
Jun 09, 2020 7.950 8.020 7.500 7.550 48,194,620 -0.88(-10.44%)
Jun 08, 2020 8.420 8.480 7.850 8.430 70,597,288 +1.11(+15.16%)
Jun 05, 2020 6.860 7.450 6.790 7.320 65,424,600 +1.09(+17.50%)
Jun 04, 2020 5.930 6.240 5.820 6.230 47,113,300 +0.28(+4.71%)
Jun 03, 2020 5.970 6.010 5.840 5.950 33,444,632 +0.09(+1.54%)
Jun 02, 2020 5.770 5.870 5.730 5.860 36,383,212 +0.17(+2.99%)
Jun 01, 2020 5.340 5.690 5.250 5.690 44,217,904 +0.35(+6.55%)
May 29, 2020 5.640 5.650 5.310 5.340 107,575,296 -0.36(-6.32%)
May 28, 2020 6.110 6.110 5.700 5.700 46,676,624 -0.45(-7.32%)
May 27, 2020 6.120 6.150 5.860 6.150 35,641,996 +0.12(+1.99%)
May 26, 2020 6.070 6.120 5.930 6.030 28,886,966 +0.14(+2.38%)
May 22, 2020 5.880 5.930 5.750 5.890 19,179,900 -0.05(-0.84%)
May 21, 2020 6.000 6.110 5.860 5.940 30,093,296 -0.01(-0.17%)
May 20, 2020 5.920 6.070 5.880 5.950 36,023,012 +0.13(+2.23%)
May 19, 2020 6.030 6.050 5.790 5.820 34,808,532 -0.26(-4.28%)
May 18, 2020 5.940 6.200 5.890 6.080 45,399,904 +0.47(+8.38%)
May 15, 2020 5.620 5.780 5.570 5.610 35,936,000 -0.03(-0.53%)
May 14, 2020 5.430 5.790 5.200 5.640 33,285,424 +0.08(+1.44%)
May 13, 2020 5.900 5.930 5.360 5.560 67,586,904 -0.40(-6.71%)
May 12, 2020 5.830 6.230 5.810 5.960 46,875,836 +0.21(+3.65%)
May 11, 2020 5.700 5.840 5.610 5.750 29,097,972 -0.03(-0.52%)
May 08, 2020 5.600 5.790 5.520 5.780 33,772,200 +0.27(+4.90%)
May 07, 2020 5.620 5.810 5.350 5.510 41,272,244 -0.09(-1.61%)
May 06, 2020 5.610 5.790 5.450 5.600 30,052,292 +0.07(+1.27%)
May 05, 2020 6.200 6.250 5.500 5.530 51,944,096 -0.28(-4.82%)
May 04, 2020 5.340 5.810 5.240 5.810 31,041,268 +0.31(+5.64%)
May 01, 2020 5.890 6.025 5.460 5.500 37,538,000 -0.62(-10.13%)
Apr 30, 2020 6.310 6.340 5.750 6.120 76,906,976 +0.27(+4.62%)
Apr 29, 2020 5.190 5.880 5.180 5.850 49,150,824 +0.86(+17.23%)
Apr 28, 2020 4.960 5.070 4.800 4.990 30,176,806 +0.14(+2.89%)
Apr 27, 2020 4.800 4.960 4.570 4.850 32,890,962 -0.08(-1.62%)
Apr 24, 2020 5.000 5.150 4.750 4.930 52,861,600 +0.09(+1.86%)
Apr 23, 2020 4.760 5.000 4.660 4.840 47,748,704 +0.37(+8.28%)
Apr 22, 2020 4.400 4.610 4.400 4.470 38,152,400 +0.23(+5.42%)
Apr 21, 2020 4.110 4.320 3.960 4.240 41,695,216 +0.03(+0.71%)
Apr 20, 2020 4.000 4.370 3.980 4.210 49,969,860 -0.14(-3.22%)
Apr 17, 2020 3.950 4.350 3.920 4.350 48,008,400 +0.46(+11.83%)
Apr 16, 2020 4.220 4.220 3.880 3.890 40,015,296 -0.29(-6.94%)
Apr 15, 2020 3.950 4.240 3.920 4.180 42,098,548 -0.07(-1.65%)
Apr 14, 2020 4.350 4.360 4.100 4.250 45,607,224 -0.14(-3.19%)
Apr 13, 2020 4.430 4.450 4.150 4.390 56,741,824 +0.27(+6.55%)
Apr 09, 2020 4.350 4.550 3.820 4.120 100,806,096 +0.17(+4.30%)
Apr 08, 2020 3.910 3.960 3.660 3.950 60,440,576 +0.27(+7.34%)
Apr 07, 2020 3.890 4.150 3.600 3.680 76,533,224 +0.06(+1.66%)
Apr 06, 2020 3.690 3.740 3.510 3.620 63,756,888 -0.03(-0.82%)
Apr 03, 2020 3.730 3.800 3.330 3.650 69,728,096 +0.18(+5.19%)
Apr 02, 2020 3.260 3.740 3.150 3.470 86,419,504 +0.35(+11.22%)
Apr 01, 2020 3.220 3.290 3.020 3.120 52,754,788 -0.17(-5.17%)
Mar 31, 2020 3.460 3.520 3.250 3.290 45,643,320 +0.05(+1.54%)
Mar 30, 2020 3.490 3.500 3.150 3.240 51,852,016 -0.28(-7.95%)
Mar 27, 2020 3.720 3.770 3.490 3.520 44,091,800 -0.36(-9.28%)
Mar 26, 2020 3.730 4.060 3.600 3.880 50,114,432 +0.30(+8.38%)
Mar 25, 2020 3.800 3.870 3.410 3.580 45,443,920 -0.03(-0.83%)
Mar 24, 2020 3.690 3.710 3.460 3.610 45,429,132 +0.26(+7.76%)
Mar 23, 2020 3.560 3.600 3.310 3.350 32,275,900 -0.21(-5.90%)
Mar 20, 2020 4.000 4.040 3.420 3.560 48,008,100 -0.27(-7.05%)
Mar 19, 2020 3.500 3.930 3.410 3.830 38,894,464 +0.38(+11.01%)
Mar 18, 2020 3.500 3.660 3.200 3.450 37,544,092 -0.17(-4.70%)
Mar 17, 2020 4.150 4.170 3.550 3.620 42,985,416 -0.38(-9.50%)
Mar 16, 2020 3.810 4.510 3.800 4.000 40,067,840 -0.53(-11.70%)
Mar 13, 2020 4.360 4.530 3.710 4.530 46,499,400 +0.55(+13.82%)
Mar 12, 2020 3.780 4.200 3.650 3.980 51,893,976 -0.11(-2.69%)
Mar 11, 2020 4.220 4.490 4.000 4.090 69,895,920 -0.31(-7.05%)
Mar 10, 2020 4.850 4.870 3.520 4.400 103,519,440 +0.77(+21.21%)
Mar 09, 2020 4.210 5.000 3.320 3.630 105,189,200 -3.20(-46.85%)
Mar 06, 2020 7.450 7.580 6.780 6.830 31,805,300 -0.97(-12.44%)
Mar 05, 2020 7.860 7.950 7.670 7.800 19,881,172 -0.31(-3.82%)
Mar 04, 2020 8.230 8.310 7.940 8.110 19,272,568 +0.03(+0.37%)
Mar 03, 2020 8.320 8.470 7.850 8.080 28,461,878 -0.26(-3.12%)
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.