Marathon Oil (NY: MRO )

12.60 USD +0.58 (+4.83%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 44.94 45.72 44.92 45.36 4,114,700 +0.47(+1.05%)
Feb 27, 2007 45.87 46.74 44.39 44.89 4,727,000 -1.49(-3.20%)
Feb 26, 2007 46.39 47.07 46.31 46.38 2,297,818 +0.08(+0.17%)
Feb 23, 2007 46.21 46.77 46.13 46.29 2,243,900 +0.23(+0.51%)
Feb 22, 2007 46.10 46.42 45.60 46.06 3,012,600 +0.16(+0.34%)
Feb 21, 2007 45.07 46.12 45.03 45.90 3,217,000 +0.78(+1.73%)
Feb 20, 2007 45.20 45.26 44.67 45.12 2,066,300 -0.39(-0.86%)
Feb 16, 2007 45.30 45.73 45.26 45.51 2,619,100 -0.12(-0.26%)
Feb 15, 2007 46.03 46.48 45.34 45.63 2,837,900 -0.77(-1.65%)
Feb 14, 2007 46.20 46.75 46.01 46.40 2,767,152 +0.21(+0.44%)
Feb 13, 2007 45.51 46.23 45.33 46.20 2,360,918 +1.19(+2.63%)
Feb 12, 2007 45.38 45.65 44.78 45.01 2,498,854 -0.56(-1.22%)
Feb 09, 2007 45.97 46.47 45.42 45.56 2,631,100 -0.53(-1.14%)
Feb 08, 2007 44.94 46.28 44.79 46.09 4,580,800 +1.47(+3.28%)
Feb 07, 2007 44.73 45.45 44.34 44.62 2,987,100 -0.14(-0.31%)
Feb 06, 2007 45.33 45.46 44.38 44.76 2,327,700 -0.33(-0.73%)
Feb 05, 2007 44.94 45.28 44.81 45.10 2,563,700 +0.29(+0.64%)
Feb 02, 2007 45.55 45.62 44.42 44.81 3,338,300 -0.65(-1.42%)
Feb 01, 2007 44.83 45.82 44.44 45.46 5,052,200 +0.29(+0.63%)
Jan 31, 2007 44.35 45.22 44.00 45.17 3,275,900 +0.51(+1.15%)
Jan 30, 2007 43.90 44.76 43.90 44.65 2,618,100 +1.06(+2.42%)
Jan 29, 2007 44.15 44.79 43.46 43.60 5,062,500 -0.81(-1.82%)
Jan 26, 2007 44.60 45.04 44.21 44.41 2,435,900 -0.02(-0.05%)
Jan 25, 2007 45.30 45.35 44.05 44.43 2,729,800 -0.95(-2.08%)
Jan 24, 2007 44.91 45.39 44.05 45.38 3,436,300 +0.26(+0.59%)
Jan 23, 2007 43.94 45.25 43.94 45.11 3,912,600 +1.37(+3.12%)
Jan 22, 2007 43.77 44.09 43.27 43.74 3,606,700 +0.16(+0.37%)
Jan 19, 2007 42.85 43.58 42.57 43.58 3,167,900 +0.99(+2.34%)
Jan 18, 2007 43.47 43.76 41.89 42.59 4,245,000 -0.42(-0.98%)
Jan 17, 2007 42.74 43.44 42.58 43.01 3,630,300 +0.42(+1.00%)
Jan 16, 2007 42.90 43.55 42.35 42.58 3,620,800 -0.80(-1.84%)
Jan 12, 2007 42.20 43.51 41.85 43.38 4,499,700 +1.67(+4.00%)
Jan 11, 2007 42.22 43.45 41.50 41.72 5,335,200 -0.74(-1.73%)
Jan 10, 2007 42.46 42.80 41.75 42.45 4,802,500 -0.45(-1.06%)
Jan 09, 2007 42.49 43.47 42.03 42.90 5,289,400 -0.47(-1.07%)
Jan 08, 2007 43.50 43.88 42.54 43.37 4,087,900 +0.41(+0.95%)
Jan 05, 2007 42.12 43.19 42.00 42.96 5,662,700 +0.84(+1.99%)
Jan 04, 2007 43.50 43.50 42.03 42.12 6,416,100 -1.55(-3.56%)
Jan 03, 2007 45.75 45.75 43.43 43.67 5,556,900 -2.58(-5.57%)
Dec 29, 2006 46.40 46.63 46.06 46.25 1,530,100 -0.31(-0.68%)
Dec 28, 2006 46.23 46.77 45.88 46.56 2,153,800 +0.22(+0.46%)
Dec 27, 2006 45.81 46.45 45.51 46.35 1,610,600 +0.84(+1.85%)
Dec 26, 2006 46.08 46.08 45.15 45.51 1,491,800 +0.12(+0.28%)
Dec 22, 2006 45.84 46.25 45.31 45.38 2,138,400 -0.52(-1.13%)
Dec 21, 2006 46.96 47.40 45.53 45.90 3,719,300 -0.87(-1.85%)
Dec 20, 2006 47.60 47.66 46.62 46.77 2,788,900 -0.78(-1.64%)
Dec 19, 2006 46.20 47.65 45.56 47.55 3,746,700 +1.32(+2.86%)
Dec 18, 2006 47.72 47.83 46.23 46.23 3,887,600 -1.52(-3.18%)
Dec 15, 2006 48.78 49.23 47.75 47.75 5,166,000 -1.03(-2.12%)
Dec 14, 2006 47.74 49.37 47.24 48.78 4,772,200 +1.28(+2.69%)
Dec 13, 2006 46.65 47.73 46.65 47.51 3,241,100 +0.75(+1.59%)
Dec 12, 2006 46.83 47.37 46.46 46.76 2,728,300 -0.23(-0.49%)
Dec 11, 2006 46.75 47.45 46.56 46.99 2,309,900 +0.12(+0.27%)
Dec 08, 2006 47.26 47.53 46.77 46.87 2,537,200 -0.04(-0.09%)
Dec 07, 2006 47.46 47.60 46.78 46.90 4,010,000 -1.00(-2.09%)
Dec 06, 2006 47.45 48.35 47.35 47.90 4,059,200 +0.36(+0.76%)
Dec 05, 2006 47.79 48.17 47.06 47.54 4,132,900 -0.17(-0.36%)
Dec 04, 2006 47.67 47.97 47.33 47.72 3,612,400 -0.11(-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.