Marathon Oil (NY: MRO )

28.31 -0.45 (-1.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 35.21 35.83 35.20 35.54 5,251,114 +0.37(+1.05%)
Feb 27, 2007 35.94 36.62 34.78 35.18 6,032,522 -1.16(-3.20%)
Feb 26, 2007 36.35 36.88 36.29 36.34 2,932,438 +0.06(+0.17%)
Feb 23, 2007 36.21 36.65 36.15 36.28 2,863,629 +0.18(+0.51%)
Feb 22, 2007 36.12 36.37 35.73 36.09 3,844,632 +0.12(+0.34%)
Feb 21, 2007 35.32 36.14 35.29 35.97 4,105,484 +0.61(+1.73%)
Feb 20, 2007 35.42 35.46 35.00 35.36 2,636,979 -0.31(-0.86%)
Feb 16, 2007 35.50 35.83 35.46 35.66 3,342,453 -0.09(-0.26%)
Feb 15, 2007 36.07 36.42 35.53 35.76 3,621,682 -0.60(-1.65%)
Feb 14, 2007 36.20 36.63 36.05 36.36 3,531,395 +0.16(+0.44%)
Feb 13, 2007 35.66 36.23 35.52 36.20 3,012,966 +0.93(+2.63%)
Feb 12, 2007 35.56 35.77 35.09 35.27 3,188,997 -0.43(-1.22%)
Feb 09, 2007 36.03 36.41 35.59 35.70 3,357,768 -0.41(-1.14%)
Feb 08, 2007 35.21 36.27 35.10 36.12 5,845,944 +1.15(+3.28%)
Feb 07, 2007 35.05 35.61 34.74 34.97 3,812,089 -0.11(-0.31%)
Feb 06, 2007 35.52 35.62 34.77 35.08 2,970,573 -0.26(-0.73%)
Feb 05, 2007 35.21 35.48 35.11 35.34 3,271,753 +0.22(+0.64%)
Feb 02, 2007 35.70 35.75 34.81 35.11 4,260,285 -0.51(-1.42%)
Feb 01, 2007 35.12 35.90 34.82 35.62 6,447,537 +0.22(+0.63%)
Jan 31, 2007 34.75 35.43 34.48 35.39 4,180,651 +0.40(+1.15%)
Jan 30, 2007 34.40 35.08 34.40 34.99 3,341,177 +0.83(+2.42%)
Jan 29, 2007 34.60 35.10 34.05 34.16 6,460,682 -0.63(-1.82%)
Jan 26, 2007 34.95 35.30 34.64 34.80 3,108,656 -0.02(-0.04%)
Jan 25, 2007 35.50 35.54 34.52 34.81 3,483,727 -0.74(-2.08%)
Jan 24, 2007 35.19 35.57 34.52 35.56 4,385,351 +0.21(+0.59%)
Jan 23, 2007 34.43 35.46 34.43 35.35 4,993,198 +1.07(+3.12%)
Jan 22, 2007 34.30 34.55 33.91 34.28 4,602,813 +0.13(+0.37%)
Jan 19, 2007 33.58 34.15 33.36 34.15 4,042,823 +0.78(+2.34%)
Jan 18, 2007 34.07 34.29 32.82 33.37 5,417,401 -0.33(-0.98%)
Jan 17, 2007 33.49 34.04 33.37 33.70 4,632,931 +0.33(+1.00%)
Jan 16, 2007 33.62 34.12 33.19 33.37 4,620,807 -0.63(-1.84%)
Jan 12, 2007 33.07 34.09 32.79 34.00 5,742,445 +1.31(+4.00%)
Jan 11, 2007 33.09 34.04 32.52 32.69 6,808,697 -0.58(-1.73%)
Jan 10, 2007 33.27 33.54 32.71 33.26 6,128,874 -0.36(-1.06%)
Jan 09, 2007 33.29 34.07 32.94 33.62 6,750,248 -0.36(-1.07%)
Jan 08, 2007 34.09 34.38 33.33 33.98 5,216,913 +0.32(+0.95%)
Jan 05, 2007 33.01 33.84 32.91 33.66 7,226,647 +0.66(+1.99%)
Jan 04, 2007 34.09 34.09 32.93 33.00 8,188,124 -1.22(-3.56%)
Jan 03, 2007 35.85 35.85 34.03 34.22 7,091,627 -2.02(-5.57%)
Dec 29, 2006 36.36 36.54 36.09 36.24 1,952,689 -0.25(-0.68%)
Dec 28, 2006 36.23 36.65 35.95 36.49 2,748,645 +0.17(+0.46%)
Dec 27, 2006 35.90 36.40 35.66 36.32 2,055,422 +0.66(+1.85%)
Dec 26, 2006 36.11 36.11 35.38 35.66 1,903,811 +0.10(+0.28%)
Dec 22, 2006 35.92 36.24 35.50 35.56 2,728,992 -0.41(-1.13%)
Dec 21, 2006 36.80 37.14 35.68 35.97 4,746,511 -0.68(-1.85%)
Dec 20, 2006 37.30 37.35 36.53 36.65 3,559,149 -0.61(-1.64%)
Dec 19, 2006 36.20 37.34 35.70 37.26 4,781,479 +1.03(+2.86%)
Dec 18, 2006 37.39 37.48 36.23 36.23 4,961,293 -1.19(-3.18%)
Dec 15, 2006 38.23 38.58 37.42 37.42 6,592,767 -0.81(-2.12%)
Dec 14, 2006 37.41 38.68 37.02 38.23 6,090,205 +1.00(+2.69%)
Dec 13, 2006 36.55 37.40 36.55 37.22 4,136,240 +0.58(+1.59%)
Dec 12, 2006 36.70 37.11 36.41 36.64 3,481,813 -0.18(-0.49%)
Dec 11, 2006 36.63 37.18 36.49 36.82 2,947,857 +0.10(+0.27%)
Dec 08, 2006 37.03 37.24 36.65 36.72 3,237,934 -0.03(-0.09%)
Dec 07, 2006 37.19 37.30 36.66 36.75 5,117,498 -0.78(-2.09%)
Dec 06, 2006 37.18 37.88 37.10 37.54 5,180,286 +0.28(+0.76%)
Dec 05, 2006 37.45 37.75 36.88 37.26 5,274,341 -0.13(-0.36%)
Dec 04, 2006 37.36 37.59 37.09 37.39 4,610,087 -0.09(-0.23%)
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.