Marathon Oil (NY: MRO )

12.85 USD +0.12 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.490 8.530 7.970 8.210 38,321,153 +0.18(+2.24%)
Feb 26, 2016 7.750 8.200 7.590 8.030 36,421,147 +0.64(+8.66%)
Feb 25, 2016 7.250 7.430 6.960 7.390 20,800,394 +0.17(+2.35%)
Feb 24, 2016 6.750 7.250 6.660 7.220 18,794,102 +0.19(+2.70%)
Feb 23, 2016 7.300 7.460 6.900 7.030 28,054,418 -0.46(-6.14%)
Feb 22, 2016 6.970 7.500 6.855 7.490 34,554,379 +0.76(+11.29%)
Feb 19, 2016 6.850 6.880 6.560 6.730 38,684,766 -0.20(-2.89%)
Feb 18, 2016 7.600 7.620 6.700 6.930 54,988,023 -0.48(-6.48%)
Feb 17, 2016 7.670 7.720 6.750 7.410 63,593,721 +0.01(+0.14%)
Feb 16, 2016 7.760 7.840 7.180 7.400 22,421,813 -0.09(-1.20%)
Feb 12, 2016 7.220 7.490 7.490 7.490 30,427,700 +0.43(+6.09%)
Feb 11, 2016 6.920 7.300 6.520 7.060 36,847,967 -0.07(-0.98%)
Feb 10, 2016 7.230 7.620 7.010 7.130 21,709,093 -0.16(-2.19%)
Feb 09, 2016 7.630 7.710 7.035 7.290 24,987,845 -0.53(-6.78%)
Feb 08, 2016 8.260 8.460 7.630 7.820 45,563,024 -0.64(-7.57%)
Feb 05, 2016 9.070 9.100 8.340 8.460 29,574,042 -0.73(-7.94%)
Feb 04, 2016 9.550 10.28 9.090 9.190 33,498,857 -0.23(-2.44%)
Feb 03, 2016 9.020 9.430 8.470 9.420 23,836,416 +0.68(+7.78%)
Feb 02, 2016 9.320 9.345 8.695 8.740 19,956,845 -1.00(-10.27%)
Feb 01, 2016 9.380 9.795 9.220 9.740 17,303,996 +0.01(+0.10%)
Jan 29, 2016 9.220 9.850 9.170 9.730 20,678,011 +0.56(+6.11%)
Jan 28, 2016 9.340 9.550 8.840 9.170 20,993,385 +0.42(+4.80%)
Jan 27, 2016 8.340 9.350 8.180 8.750 27,283,872 +0.30(+3.55%)
Jan 26, 2016 8.360 8.500 7.930 8.450 16,342,329 +0.31(+3.81%)
Jan 25, 2016 8.750 9.190 8.115 8.140 19,503,110 -0.88(-9.76%)
Jan 22, 2016 10.19 10.63 8.640 9.020 38,960,090 +0.23(+2.62%)
Jan 21, 2016 7.750 8.890 7.740 8.790 37,169,850 +0.93(+11.83%)
Jan 20, 2016 7.340 8.040 7.110 7.860 45,453,425 +0.18(+2.34%)
Jan 19, 2016 8.210 8.255 7.490 7.680 29,524,700 -0.46(-5.65%)
Jan 15, 2016 8.140 8.140 8.140 8.140 39,565,500 -0.93(-10.25%)
Jan 14, 2016 8.700 9.240 8.360 9.070 33,823,238 +0.53(+6.21%)
Jan 13, 2016 9.400 9.640 8.440 8.540 26,851,002 -0.65(-7.07%)
Jan 12, 2016 9.700 9.760 8.710 9.190 25,500,087 -0.43(-4.47%)
Jan 11, 2016 10.40 10.41 9.370 9.620 22,272,570 -0.73(-7.05%)
Jan 08, 2016 10.78 10.91 9.860 10.35 34,056,366 -0.32(-3.00%)
Jan 07, 2016 10.83 11.18 10.55 10.67 20,172,552 -0.61(-5.41%)
Jan 06, 2016 12.25 12.27 11.14 11.28 15,833,656 -1.48(-11.60%)
Jan 05, 2016 12.79 12.86 12.33 12.76 9,776,280 -0.06(-0.47%)
Jan 04, 2016 12.56 13.00 12.38 12.82 12,667,626 +0.23(+1.83%)
Dec 31, 2015 12.33 12.59 12.59 12.59 10,141,000 +0.21(+1.70%)
Dec 30, 2015 12.73 13.07 12.35 12.38 9,896,976 -0.65(-4.99%)
Dec 29, 2015 13.35 13.43 12.76 13.03 8,141,903 +0.05(+0.39%)
Dec 28, 2015 13.53 13.57 12.82 12.98 9,519,539 -0.95(-6.82%)
Dec 24, 2015 13.98 13.93 13.93 13.93 5,709,500 -0.03(-0.21%)
Dec 23, 2015 13.07 13.97 12.99 13.96 14,587,144 +1.27(+10.01%)
Dec 22, 2015 12.54 12.88 12.45 12.69 9,501,914 +0.17(+1.36%)
Dec 21, 2015 12.54 12.77 12.11 12.52 13,683,540 +0.05(+0.40%)
Dec 18, 2015 12.78 12.99 12.40 12.47 27,418,602 -0.31(-2.43%)
Dec 17, 2015 13.79 13.97 12.65 12.78 18,583,436 -1.00(-7.26%)
Dec 16, 2015 14.47 14.48 13.48 13.78 15,926,074 -0.68(-4.70%)
Dec 15, 2015 14.27 14.50 13.93 14.46 12,972,855 +0.50(+3.58%)
Dec 14, 2015 14.16 14.22 13.41 13.96 14,611,013 -0.38(-2.65%)
Dec 11, 2015 14.38 14.50 14.10 14.34 11,234,069 -0.40(-2.71%)
Dec 10, 2015 14.43 14.96 14.26 14.74 10,257,646 +0.24(+1.66%)
Dec 09, 2015 14.89 15.44 14.41 14.50 15,728,126 -0.42(-2.82%)
Dec 08, 2015 14.25 14.98 14.07 14.92 18,274,282 +0.14(+0.95%)
Dec 07, 2015 15.54 15.54 14.68 14.78 15,172,098 -1.34(-8.31%)
Dec 04, 2015 16.22 16.38 15.70 16.12 10,743,011 -0.43(-2.60%)
Dec 03, 2015 16.85 16.93 16.29 16.55 14,461,325 -0.12(-0.72%)
Dec 02, 2015 17.41 17.67 16.58 16.67 11,031,221 -0.96(-5.45%)
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.