Marathon Oil (NY: MRO )

23.05 -0.26 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 48.91 50.06 48.83 49.70 7,386,180 +1.08(+2.22%)
Feb 25, 2011 48.44 48.78 47.97 48.62 6,973,923 +0.49(+1.02%)
Feb 24, 2011 48.87 49.00 47.55 48.13 10,350,112 -1.05(-2.14%)
Feb 23, 2011 48.25 50.21 48.11 49.18 12,845,468 +1.47(+3.08%)
Feb 22, 2011 49.15 49.48 47.56 47.71 12,542,143 -1.80(-3.64%)
Feb 18, 2011 50.08 50.19 49.07 49.51 9,312,732 -0.57(-1.14%)
Feb 17, 2011 49.31 50.56 49.06 50.08 8,628,729 +0.77(+1.56%)
Feb 16, 2011 48.67 49.47 48.31 49.31 9,976,351 +1.24(+2.58%)
Feb 15, 2011 48.73 48.83 47.96 48.07 7,043,275 -0.98(-2.00%)
Feb 14, 2011 46.51 49.33 46.25 49.05 12,709,640 +2.57(+5.53%)
Feb 11, 2011 46.32 46.60 45.97 46.48 6,461,011 +0.27(+0.58%)
Feb 10, 2011 46.14 46.59 45.85 46.21 6,769,864 -0.13(-0.28%)
Feb 09, 2011 46.23 46.42 45.69 46.34 5,744,489 +0.06(+0.13%)
Feb 08, 2011 46.40 46.53 45.92 46.28 6,253,616 -0.12(-0.26%)
Feb 07, 2011 46.66 47.40 46.21 46.40 7,347,049 +0.54(+1.18%)
Feb 04, 2011 46.00 46.14 45.32 45.86 6,033,681 +0.59(+1.30%)
Feb 03, 2011 45.79 46.05 44.95 45.27 6,694,885 -0.62(-1.35%)
Feb 02, 2011 45.99 47.00 45.36 45.89 10,368,078 -0.71(-1.52%)
Feb 01, 2011 46.03 46.74 45.55 46.60 10,382,852 +0.90(+1.97%)
Jan 31, 2011 44.97 45.75 44.48 45.70 8,381,449 +0.94(+2.10%)
Jan 28, 2011 44.10 45.17 44.10 44.76 9,403,507 +0.10(+0.22%)
Jan 27, 2011 45.22 45.38 44.48 44.66 11,707,216 -0.72(-1.59%)
Jan 26, 2011 44.33 45.65 44.25 45.38 16,004,937 +1.83(+4.20%)
Jan 25, 2011 42.18 43.58 42.05 43.55 12,531,202 +1.42(+3.37%)
Jan 24, 2011 42.00 42.22 41.89 42.13 9,485,176 +0.09(+0.21%)
Jan 21, 2011 42.09 42.30 41.90 42.04 10,046,191 +0.19(+0.45%)
Jan 20, 2011 42.01 42.25 41.35 41.85 9,534,273 -0.20(-0.48%)
Jan 19, 2011 42.53 42.85 41.97 42.05 10,932,238 -0.42(-0.99%)
Jan 18, 2011 42.39 43.12 42.37 42.47 9,689,415 -0.12(-0.28%)
Jan 14, 2011 42.54 43.00 42.08 42.59 12,350,659 -0.39(-0.91%)
Jan 13, 2011 44.29 44.90 42.80 42.98 44,343,776 +2.45(+6.04%)
Jan 12, 2011 40.00 40.77 39.87 40.53 8,339,356 +0.81(+2.04%)
Jan 11, 2011 39.39 40.00 39.19 39.72 7,493,938 +0.57(+1.46%)
Jan 10, 2011 38.82 39.27 38.61 39.15 7,192,280 +0.52(+1.35%)
Jan 07, 2011 38.24 38.73 38.00 38.63 7,764,727 +1.20(+3.20%)
Jan 06, 2011 37.42 37.71 37.32 37.43 5,560,000 +0.09(+0.25%)
Jan 05, 2011 37.33 37.48 36.97 37.34 4,290,747 -0.04(-0.11%)
Jan 04, 2011 37.80 37.86 36.98 37.38 4,903,926 -0.21(-0.56%)
Jan 03, 2011 37.39 37.82 37.10 37.59 4,375,833 +0.56(+1.51%)
Dec 31, 2010 36.84 37.21 36.67 37.03 2,521,432 +0.19(+0.52%)
Dec 30, 2010 36.90 37.05 36.76 36.84 2,963,919 -0.08(-0.22%)
Dec 29, 2010 36.50 37.14 36.44 36.92 2,933,562 +0.43(+1.18%)
Dec 28, 2010 36.66 36.70 36.35 36.49 2,867,493 -0.02(-0.05%)
Dec 27, 2010 36.35 36.59 36.24 36.51 2,343,146 +0.10(+0.27%)
Dec 23, 2010 36.57 36.73 36.24 36.41 2,790,671 -0.12(-0.33%)
Dec 22, 2010 36.30 36.67 36.10 36.53 3,123,174 +0.34(+0.94%)
Dec 21, 2010 36.05 36.40 35.90 36.19 4,193,166 +0.28(+0.78%)
Dec 20, 2010 35.39 36.10 35.33 35.91 5,532,415 +0.70(+1.99%)
Dec 17, 2010 35.14 35.28 34.96 35.21 4,371,847 +0.04(+0.11%)
Dec 16, 2010 34.90 35.20 34.60 35.17 3,890,472 +0.31(+0.89%)
Dec 15, 2010 34.89 35.20 34.81 34.86 3,912,743 -0.11(-0.31%)
Dec 14, 2010 34.91 35.24 34.76 34.97 4,523,405 +0.00(+0.00%)
Dec 13, 2010 35.27 35.30 34.56 34.97 6,643,164 -0.18(-0.51%)
Dec 10, 2010 35.07 35.28 34.90 35.15 4,658,540 +0.32(+0.92%)
Dec 09, 2010 35.37 35.43 34.69 34.83 5,002,015 -0.34(-0.97%)
Dec 08, 2010 35.09 35.24 34.77 35.17 4,736,994 +0.17(+0.49%)
Dec 07, 2010 35.29 35.39 34.87 35.00 7,682,675 +0.22(+0.63%)
Dec 06, 2010 35.12 35.25 34.78 34.78 4,410,499 -0.33(-0.94%)
Dec 03, 2010 35.05 35.33 34.84 35.11 5,628,048 +0.07(+0.20%)
Dec 02, 2010 34.16 35.05 34.14 35.04 5,352,976 +0.89(+2.61%)
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.