Marathon Oil (NY: MRO )

24.06 +0.15 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 15.07 15.17 14.51 14.52 15,725,448 -0.48(-3.20%)
Feb 27, 2018 15.30 15.50 14.99 15.00 12,586,922 -0.34(-2.22%)
Feb 26, 2018 15.57 15.60 15.21 15.34 13,661,082 -0.20(-1.29%)
Feb 23, 2018 15.29 15.55 15.11 15.54 13,864,993 +0.36(+2.37%)
Feb 22, 2018 15.18 17,857,956 -0.12(-0.78%)
Feb 21, 2018 15.80 16.04 15.29 15.30 16,889,596 -0.55(-3.47%)
Feb 20, 2018 15.63 16.22 15.62 15.85 22,272,620 +0.20(+1.28%)
Feb 16, 2018 15.65 15.65 15.65 0 -0.67(-4.11%)
Feb 15, 2018 16.95 15.49 16.32 28,730,488 -0.63(-3.72%)
Feb 14, 2018 15.81 17.01 15.72 16.95 14,142,991 +0.88(+5.48%)
Feb 13, 2018 16.10 16.22 15.92 16.07 8,341,879 -0.20(-1.23%)
Feb 12, 2018 15.76 16.47 15.74 16.27 15,792,395 +0.76(+4.90%)
Feb 09, 2018 15.77 15.92 14.87 15.51 17,712,220 -0.17(-1.08%)
Feb 08, 2018 16.38 16.70 15.68 15.68 14,875,675 -0.65(-3.98%)
Feb 07, 2018 17.16 17.46 16.32 16.33 17,435,250 -0.90(-5.22%)
Feb 06, 2018 16.31 17.33 16.14 17.23 16,051,167 +0.40(+2.38%)
Feb 05, 2018 16.70 17.38 16.61 16.83 15,305,143 -0.69(-3.94%)
Feb 02, 2018 18.14 18.23 17.42 17.52 10,885,077 -0.91(-4.94%)
Feb 01, 2018 18.25 18.52 18.16 18.43 9,482,571 +0.24(+1.32%)
Jan 31, 2018 18.06 18.30 17.97 18.19 9,613,839 +0.13(+0.72%)
Jan 30, 2018 18.45 18.49 18.13 18.06 12,464,589 -0.56(-3.01%)
Jan 29, 2018 18.63 19.07 18.51 18.62 7,611,183 -0.22(-1.17%)
Jan 26, 2018 18.65 19.04 18.46 18.84 8,947,447 +0.16(+0.86%)
Jan 25, 2018 19.44 19.45 18.65 18.68 9,249,609 -0.60(-3.11%)
Jan 24, 2018 19.34 19.48 19.01 19.28 10,934,388 +0.06(+0.31%)
Jan 23, 2018 19.34 19.52 18.92 19.22 11,956,962 -0.06(-0.31%)
Jan 22, 2018 18.65 19.28 18.61 19.28 13,338,326 +0.70(+3.77%)
Jan 19, 2018 18.54 18.59 18.26 18.58 7,614,689 -0.11(-0.59%)
Jan 18, 2018 18.76 18.92 18.46 18.69 9,984,560 -0.15(-0.80%)
Jan 17, 2018 18.35 19.04 18.07 18.84 19,798,168 +0.60(+3.29%)
Jan 16, 2018 18.89 18.91 18.22 18.24 13,754,307 -0.58(-3.08%)
Jan 12, 2018 18.82 18.82 18.82 0 +0.22(+1.18%)
Jan 11, 2018 18.00 18.81 17.94 18.60 13,187,745 +0.70(+3.91%)
Jan 10, 2018 18.15 17.95 17.90 7,920,369 -0.15(-0.83%)
Jan 09, 2018 18.01 18.13 17.86 18.05 11,852,680 +0.08(+0.45%)
Jan 08, 2018 17.87 17.98 17.65 17.97 7,095,056 +0.08(+0.45%)
Jan 05, 2018 17.96 17.96 17.63 17.89 11,962,183 -0.23(-1.27%)
Jan 04, 2018 17.90 18.15 17.62 18.12 14,051,592 +0.45(+2.55%)
Jan 03, 2018 17.45 17.87 17.43 17.67 10,684,677 +0.29(+1.67%)
Jan 02, 2018 17.11 17.39 17.05 17.38 8,103,020 +0.45(+2.66%)
Dec 29, 2017 16.93 16.93 16.93 0 -0.14(-0.82%)
Dec 28, 2017 17.00 17.11 16.82 17.07 8,274,650 +0.06(+0.35%)
Dec 27, 2017 17.18 17.22 16.93 17.01 7,509,158 -0.25(-1.45%)
Dec 26, 2017 17.04 17.35 16.96 17.26 9,355,926 +0.36(+2.13%)
Dec 22, 2017 16.98 17.22 16.88 16.90 9,381,947 -0.15(-0.88%)
Dec 21, 2017 16.33 17.11 16.27 17.05 15,582,000 +0.73(+4.47%)
Dec 20, 2017 16.12 16.36 15.82 16.32 13,842,457 +0.30(+1.87%)
Dec 19, 2017 15.48 16.03 15.34 16.02 14,504,445 +0.59(+3.82%)
Dec 18, 2017 15.09 15.47 14.98 15.43 13,874,317 +0.42(+2.80%)
Dec 15, 2017 15.27 15.35 14.98 15.01 16,611,347 -0.11(-0.73%)
Dec 14, 2017 15.09 15.38 15.07 15.12 9,192,254 -0.08(-0.53%)
Dec 13, 2017 15.19 15.42 15.11 15.20 14,754,829 +0.02(+0.13%)
Dec 12, 2017 15.18 15.29 14.89 15.18 10,989,362 +0.03(+0.20%)
Dec 11, 2017 15.14 15.32 15.04 15.15 10,294,457 +0.00(+0.00%)
Dec 08, 2017 14.89 15.18 14.76 15.15 8,441,696 +0.41(+2.78%)
Dec 07, 2017 14.46 14.79 14.38 14.74 7,961,454 +0.29(+2.01%)
Dec 06, 2017 14.88 14.38 14.45 10,755,646 -0.43(-2.89%)
Dec 05, 2017 15.16 15.22 14.81 14.88 14,078,700 -0.02(-0.13%)
Dec 04, 2017 14.97 15.48 14.85 14.90 13,136,865 -0.18(-1.19%)
Dec 01, 2017 15.00 15.24 14.85 15.08 18,223,492 +0.24(+1.62%)
Nov 30, 2017 14.96 15.28 14.66 14.84 18,669,040 +0.09(+0.61%)
Nov 29, 2017 14.50 14.79 14.46 14.75 10,057,448 +0.19(+1.30%)
Nov 28, 2017 14.53 14.64 14.44 14.56 11,011,851 +0.08(+0.55%)
Nov 27, 2017 14.96 14.46 14.48 11,716,136 -0.65(-4.30%)
Nov 24, 2017 14.94 15.29 14.93 15.13 6,794,234 +0.25(+1.68%)
Nov 22, 2017 14.72 14.97 14.67 14.88 20,262,840 +0.36(+2.48%)
Nov 21, 2017 14.53 14.68 14.36 14.52 11,688,407 +0.05(+0.35%)
Nov 20, 2017 14.85 14.87 14.43 14.47 14,094,732 -0.58(-3.85%)
Nov 17, 2017 14.71 15.19 14.70 15.05 10,747,254 +0.53(+3.65%)
Nov 16, 2017 14.76 14.83 14.50 14.52 13,776,603 -0.27(-1.83%)
Nov 15, 2017 14.64 14.91 14.50 14.79 13,357,898 -0.05(-0.34%)
Nov 14, 2017 15.34 15.35 14.83 14.84 14,720,666 -0.71(-4.57%)
Nov 13, 2017 15.62 15.71 15.48 15.55 9,102,524 -0.07(-0.45%)
Nov 10, 2017 15.58 15.76 15.41 15.62 11,447,588 -0.16(-1.01%)
Nov 09, 2017 15.69 15.90 15.60 15.78 13,248,795 +0.03(+0.19%)
Nov 08, 2017 16.12 16.12 15.66 15.75 18,175,898 -0.41(-2.54%)
Nov 07, 2017 16.25 16.59 16.12 16.16 17,780,288 -0.17(-1.04%)
Nov 06, 2017 15.73 16.35 15.67 16.33 23,681,748 +0.75(+4.81%)
Nov 03, 2017 15.50 15.68 15.26 15.58 17,527,056 +0.14(+0.91%)
Nov 02, 2017 14.74 15.54 14.71 15.44 22,509,294 +0.57(+3.83%)
Nov 01, 2017 14.37 14.89 14.35 14.87 17,084,308 +0.65(+4.57%)
Oct 31, 2017 14.12 14.34 13.98 14.22 13,880,305 +0.06(+0.42%)
Oct 30, 2017 13.88 14.24 13.84 14.16 18,830,252 +0.35(+2.53%)
Oct 27, 2017 13.44 13.81 13.39 13.81 9,057,961 +0.25(+1.84%)
Oct 26, 2017 13.52 13.61 13.28 13.56 11,090,876 +0.08(+0.59%)
Oct 25, 2017 13.62 13.77 13.34 13.48 11,240,916 -0.23(-1.68%)
Oct 24, 2017 13.74 13.86 13.64 13.71 12,140,211 +0.08(+0.59%)
Oct 23, 2017 13.92 13.97 13.62 13.63 8,690,537 -0.30(-2.15%)
Oct 20, 2017 13.79 13.95 13.74 13.93 7,477,768 +0.19(+1.38%)
Oct 19, 2017 13.69 13.89 13.64 13.74 7,342,891 -0.03(-0.22%)
Oct 18, 2017 13.93 14.14 13.74 13.77 9,874,703 -0.19(-1.36%)
Oct 17, 2017 13.85 13.97 13.65 13.96 9,219,151 +0.11(+0.79%)
Oct 16, 2017 13.85 14.12 13.78 13.85 11,375,365 +0.10(+0.73%)
Oct 13, 2017 13.77 13.95 13.73 13.75 11,382,952 +0.13(+0.95%)
Oct 12, 2017 13.51 13.69 13.47 13.62 6,869,221 -0.06(-0.44%)
Oct 11, 2017 13.66 13.73 13.44 13.68 7,727,199 +0.06(+0.44%)
Oct 10, 2017 13.74 13.84 13.59 13.62 9,912,484 +0.04(+0.29%)
Oct 09, 2017 13.60 13.68 13.46 13.58 6,947,850 +0.03(+0.22%)
Oct 06, 2017 13.63 13.84 13.46 13.55 7,784,198 -0.33(-2.38%)
Oct 05, 2017 13.91 14.08 13.81 13.88 11,090,661 -0.02(-0.14%)
Oct 04, 2017 13.79 14.15 13.78 13.90 14,322,237 +0.14(+1.02%)
Oct 03, 2017 13.56 13.76 13.51 13.76 9,736,189 +0.17(+1.25%)
Oct 02, 2017 13.20 13.60 13.08 13.59 11,024,592 +0.03(+0.22%)
Sep 29, 2017 13.45 13.58 13.30 13.56 14,510,249 +0.03(+0.22%)
Sep 28, 2017 13.77 13.95 13.36 13.53 19,313,548 -0.20(-1.46%)
Sep 27, 2017 13.81 13.33 13.73 21,628,012 +0.33(+2.46%)
Sep 26, 2017 13.09 13.45 12.97 13.40 14,915,364 +0.21(+1.59%)
Sep 25, 2017 12.96 13.24 12.86 13.19 10,769,018 +0.40(+3.13%)
Sep 22, 2017 12.65 12.97 12.62 12.79 11,858,658 +0.06(+0.47%)
Sep 21, 2017 12.40 12.81 12.32 12.73 18,559,424 +0.31(+2.50%)
Sep 20, 2017 12.04 12.53 12.02 12.42 15,742,095 +0.42(+3.50%)
Sep 19, 2017 12.09 12.12 11.92 12.00 7,781,542 -0.02(-0.17%)
Sep 18, 2017 11.94 12.09 11.87 12.02 10,067,716 +0.02(+0.17%)
Sep 15, 2017 11.96 12.07 11.84 12.00 11,335,041 +0.07(+0.59%)
Sep 14, 2017 12.00 12.16 11.83 11.93 13,858,566 +0.02(+0.17%)
Sep 13, 2017 11.65 12.04 11.65 11.91 14,818,869 +0.32(+2.76%)
Sep 12, 2017 11.51 11.76 11.44 11.59 8,871,420 +0.10(+0.87%)
Sep 11, 2017 11.31 11.54 11.24 11.49 8,551,556 +0.18(+1.59%)
Sep 08, 2017 11.74 11.74 11.09 11.31 18,652,332 -0.47(-3.99%)
Sep 07, 2017 11.70 11.78 11.60 11.78 10,872,161 +0.05(+0.43%)
Sep 06, 2017 11.40 11.82 11.35 11.73 16,719,831 +0.44(+3.90%)
Sep 05, 2017 11.38 11.50 11.15 11.29 11,135,780 +0.02(+0.18%)
Sep 01, 2017 11.14 11.24 11.03 11.27 7,786,948 +0.15(+1.35%)
Aug 31, 2017 10.98 11.34 10.91 11.12 15,377,172 +0.22(+2.02%)
Aug 30, 2017 10.81 10.93 10.64 10.90 8,904,767 +0.02(+0.18%)
Aug 29, 2017 10.84 10.93 10.68 10.88 7,679,299 -0.04(-0.37%)
Aug 28, 2017 11.05 11.14 10.79 10.92 8,580,247 -0.13(-1.18%)
Aug 25, 2017 11.07 11.10 10.96 11.05 7,086,851 +0.06(+0.55%)
Aug 24, 2017 10.97 11.05 10.89 10.99 7,748,295 -0.03(-0.27%)
Aug 23, 2017 10.83 11.11 10.75 11.02 6,711,538 +0.13(+1.19%)
Aug 22, 2017 10.82 10.93 10.73 10.89 10,107,701 +0.12(+1.11%)
Aug 21, 2017 10.81 10.83 10.67 10.77 11,220,227 -0.10(-0.92%)
Aug 18, 2017 10.81 10.91 10.55 10.87 28,729,836 +0.05(+0.46%)
Aug 17, 2017 11.12 11.26 10.80 10.82 15,777,609 -0.37(-3.31%)
Aug 16, 2017 11.57 11.63 11.12 11.19 13,837,717 -0.34(-2.95%)
Aug 15, 2017 11.53 11.60 11.36 11.53 11,987,284 -0.10(-0.86%)
Aug 14, 2017 12.08 12.13 11.62 11.63 14,217,985 -0.49(-4.04%)
Aug 11, 2017 11.99 12.24 11.96 12.12 11,705,821 +0.07(+0.58%)
Aug 10, 2017 12.34 12.40 12.03 12.05 12,984,611 -0.15(-1.23%)
Aug 09, 2017 12.44 12.55 12.15 12.20 13,580,863 -0.17(-1.37%)
Aug 08, 2017 12.27 12.64 12.25 12.37 13,121,097 +0.02(+0.16%)
Aug 07, 2017 12.78 12.82 12.31 12.35 19,967,820 -0.55(-4.26%)
Aug 04, 2017 12.51 12.96 12.45 12.90 21,773,594 +0.39(+3.12%)
Aug 03, 2017 12.28 13.11 12.17 12.51 32,550,188 +0.47(+3.90%)
Aug 02, 2017 11.82 12.28 11.75 12.04 23,063,748 +0.13(+1.09%)
Aug 01, 2017 12.23 12.25 11.84 11.91 13,854,348 -0.32(-2.62%)
Jul 31, 2017 12.33 12.39 12.07 12.23 10,798,345 -0.13(-1.05%)
Jul 28, 2017 12.20 12.66 12.20 12.36 15,975,308 +0.13(+1.06%)
Jul 27, 2017 12.17 12.27 11.99 12.23 15,910,213 +0.05(+0.41%)
Jul 26, 2017 12.52 12.62 12.15 12.18 14,424,238 -0.16(-1.30%)
Jul 25, 2017 12.09 12.45 12.08 12.34 19,400,644 +0.46(+3.87%)
Jul 24, 2017 11.87 11.95 11.76 11.88 9,086,090 +0.03(+0.25%)
Jul 21, 2017 12.05 12.08 11.77 11.85 12,368,309 -0.25(-2.07%)
Jul 20, 2017 12.41 12.44 12.07 12.10 18,313,408 -0.15(-1.22%)
Jul 19, 2017 11.66 12.28 11.60 12.25 19,457,908 +0.57(+4.88%)
Jul 18, 2017 11.73 11.78 11.48 11.68 14,960,552 +0.09(+0.78%)
Jul 17, 2017 11.63 11.87 11.58 11.59 14,067,363 -0.06(-0.52%)
Jul 14, 2017 11.53 11.66 11.43 11.65 15,235,661 +0.20(+1.75%)
Jul 13, 2017 11.43 11.49 11.22 11.45 18,156,572 +0.02(+0.17%)
Jul 12, 2017 11.72 11.87 11.41 11.43 17,741,406 -0.16(-1.38%)
Jul 11, 2017 11.53 11.73 11.41 11.59 10,410,178 +0.07(+0.61%)
Jul 10, 2017 11.41 11.59 11.34 11.52 10,970,423 +0.05(+0.44%)
Jul 07, 2017 11.54 11.55 11.22 11.47 15,445,947 -0.12(-1.04%)
Jul 06, 2017 11.89 11.96 11.54 11.59 17,906,468 -0.15(-1.28%)
Jul 05, 2017 12.03 12.05 11.57 11.74 18,978,660 -0.40(-3.29%)
Jul 03, 2017 11.97 12.23 11.94 12.14 8,812,912 +0.29(+2.45%)
Jun 30, 2017 11.78 11.97 11.61 11.85 15,088,231 +0.14(+1.20%)
Jun 29, 2017 11.51 12.01 11.50 11.71 19,772,484 +0.26(+2.27%)
Jun 28, 2017 11.32 11.57 11.20 11.45 23,209,374 +0.10(+0.88%)
Jun 27, 2017 11.55 11.62 11.31 11.35 24,906,854 -0.18(-1.56%)
Jun 26, 2017 11.56 11.68 11.40 11.53 9,819,888 +0.00(+0.00%)
Jun 23, 2017 11.62 11.74 11.41 11.53 14,252,811 -0.06(-0.52%)
Jun 22, 2017 11.72 11.82 11.50 11.59 12,304,496 -0.02(-0.17%)
Jun 21, 2017 11.99 12.13 11.55 11.61 19,904,232 -0.45(-3.73%)
Jun 20, 2017 12.23 12.23 11.85 12.06 18,847,684 -0.43(-3.44%)
Jun 19, 2017 12.54 12.60 12.42 12.49 10,139,721 -0.03(-0.24%)
Jun 16, 2017 12.47 12.59 12.32 12.52 16,457,424 +0.15(+1.21%)
Jun 15, 2017 12.57 12.76 12.26 12.37 12,857,856 -0.27(-2.14%)
Jun 14, 2017 12.87 13.00 12.47 12.64 14,260,298 -0.37(-2.84%)
Jun 13, 2017 12.61 13.06 12.57 13.01 13,932,183 +0.39(+3.09%)
Jun 12, 2017 12.75 12.96 12.55 12.62 13,352,437 +0.08(+0.64%)
Jun 09, 2017 12.15 12.67 12.04 12.54 17,448,832 +0.45(+3.72%)
Jun 08, 2017 12.36 12.04 12.09 15,665,919 -0.12(-0.98%)
Jun 07, 2017 12.80 12.92 12.12 12.21 24,177,118 -0.67(-5.20%)
Jun 06, 2017 12.76 12.96 12.64 12.88 10,659,689 +0.10(+0.78%)
Jun 05, 2017 12.61 12.86 12.54 12.78 10,988,429 +0.06(+0.47%)
Jun 02, 2017 12.96 12.99 12.56 12.72 13,849,648 -0.38(-2.90%)
Jun 01, 2017 13.05 13.41 12.95 13.10 11,591,059 +0.08(+0.61%)
May 31, 2017 12.92 13.10 12.75 13.02 14,885,281 -0.10(-0.76%)
May 30, 2017 13.42 13.43 13.11 13.12 10,953,083 -0.40(-2.96%)
May 26, 2017 13.52 13.62 13.30 13.52 11,294,538 +0.02(+0.15%)
May 25, 2017 14.42 14.70 13.43 13.50 26,993,940 -1.03(-7.09%)
May 24, 2017 14.55 14.67 14.36 14.53 13,016,243 -0.03(-0.21%)
May 23, 2017 14.49 14.59 14.37 14.56 10,505,779 +0.12(+0.83%)
May 22, 2017 14.61 14.70 14.40 14.44 9,998,652 -0.09(-0.62%)
May 19, 2017 14.25 14.67 14.21 14.53 12,773,472 +0.41(+2.90%)
May 18, 2017 14.22 14.47 14.02 14.12 10,776,215 -0.23(-1.60%)
May 17, 2017 14.43 14.61 14.18 14.35 14,645,538 -0.08(-0.55%)
May 16, 2017 14.65 14.70 14.32 14.43 12,762,461 -0.11(-0.76%)
May 15, 2017 14.93 15.12 14.43 14.54 15,984,820 +0.21(+1.47%)
May 12, 2017 14.54 14.56 14.15 14.33 17,497,996 -0.15(-1.04%)
May 11, 2017 14.66 14.84 14.47 14.48 12,619,308 -0.22(-1.50%)
May 10, 2017 14.57 14.94 14.52 14.70 14,452,238 +0.30(+2.08%)
May 09, 2017 14.63 14.63 14.28 14.40 10,126,082 -0.19(-1.30%)
May 08, 2017 14.29 14.65 14.22 14.59 11,747,584 +0.30(+2.10%)
May 05, 2017 14.10 14.34 13.65 14.29 21,878,546 +0.12(+0.85%)
May 04, 2017 14.65 14.67 13.97 14.17 18,855,756 -0.68(-4.58%)
May 03, 2017 14.56 14.95 14.52 14.85 12,225,484 +0.21(+1.43%)
May 02, 2017 14.84 14.95 14.46 14.64 11,140,998 -0.18(-1.21%)
May 01, 2017 14.87 14.95 14.74 14.82 7,808,750 -0.05(-0.34%)
Apr 28, 2017 14.99 15.17 14.82 14.87 12,815,391 -0.01(-0.07%)
Apr 27, 2017 15.10 15.18 14.63 14.88 21,613,280 -0.43(-2.81%)
Apr 26, 2017 15.49 15.86 15.31 15.31 14,794,164 -0.30(-1.92%)
Apr 25, 2017 15.17 15.63 15.05 15.61 10,929,393 +0.46(+3.04%)
Apr 24, 2017 15.31 15.36 14.99 15.15 12,722,638 -0.01(-0.07%)
Apr 21, 2017 15.02 15.24 14.89 15.16 14,072,858 +0.07(+0.46%)
Apr 20, 2017 15.16 15.30 15.04 15.09 10,314,427 +0.03(+0.20%)
Apr 19, 2017 15.76 15.82 14.96 15.06 13,678,193 -0.68(-4.32%)
Apr 18, 2017 15.83 16.05 15.51 15.74 14,014,403 -0.28(-1.75%)
Apr 17, 2017 15.91 16.11 15.70 16.02 11,374,908 +0.11(+0.69%)
Apr 13, 2017 16.35 16.40 15.82 15.91 15,490,945 -0.50(-3.05%)
Apr 12, 2017 16.64 16.90 16.29 16.41 16,369,169 -0.19(-1.14%)
Apr 11, 2017 16.56 16.61 16.27 16.60 9,674,089 +0.04(+0.24%)
Apr 10, 2017 16.38 16.68 16.35 16.56 11,566,712 +0.30(+1.85%)
Apr 07, 2017 16.31 16.47 16.25 16.26 12,551,113 -0.05(-0.31%)
Apr 06, 2017 16.14 16.46 16.01 16.31 12,363,554 +0.33(+2.07%)
Apr 05, 2017 16.31 16.64 15.95 15.98 19,646,556 -0.16(-0.99%)
Apr 04, 2017 15.81 16.15 15.65 16.14 9,142,062 +0.32(+2.02%)
Apr 03, 2017 15.81 15.90 15.54 15.82 8,428,273 +0.02(+0.13%)
Mar 31, 2017 15.80 16.00 15.56 15.80 9,802,733 -0.05(-0.32%)
Mar 30, 2017 16.05 16.18 15.78 15.85 13,249,670 +0.00(+0.00%)
Mar 29, 2017 15.21 15.98 15.18 15.85 15,762,081 +0.62(+4.07%)
Mar 28, 2017 14.76 15.27 14.71 15.23 13,184,954 +0.48(+3.25%)
Mar 27, 2017 14.41 14.78 14.30 14.75 9,639,768 +0.14(+0.96%)
Mar 24, 2017 14.73 14.95 14.55 14.61 11,814,853 -0.07(-0.48%)
Mar 23, 2017 14.96 15.02 14.66 14.68 14,362,607 -0.34(-2.26%)
Mar 22, 2017 14.95 15.13 14.81 15.02 10,054,359 -0.03(-0.20%)
Mar 21, 2017 15.55 15.56 14.88 15.05 15,349,147 -0.43(-2.78%)
Mar 20, 2017 15.29 15.52 15.08 15.48 11,142,443 +0.02(+0.13%)
Mar 17, 2017 15.61 15.65 15.39 15.46 12,129,438 -0.09(-0.58%)
Mar 16, 2017 15.63 15.70 15.43 15.55 9,523,244 -0.01(-0.06%)
Mar 15, 2017 15.48 15.68 15.23 15.56 15,754,656 +0.24(+1.57%)
Mar 14, 2017 15.49 15.50 14.61 15.32 24,941,918 -0.52(-3.28%)
Mar 13, 2017 16.05 16.25 15.80 15.84 15,429,314 -0.32(-1.98%)
Mar 10, 2017 16.44 16.54 15.61 16.16 24,326,688 +0.09(+0.56%)
Mar 09, 2017 15.66 16.07 15.22 16.07 36,554,872 +1.20(+8.07%)
Mar 08, 2017 16.12 16.21 14.81 14.87 24,446,548 -1.41(-8.66%)
Mar 07, 2017 16.55 16.59 16.11 16.28 11,311,456 -0.19(-1.15%)
Mar 06, 2017 16.10 16.48 15.98 16.47 8,818,296 +0.29(+1.79%)
Mar 03, 2017 16.18 16.50 16.12 16.18 6,984,632 +0.04(+0.25%)
Mar 02, 2017 16.25 16.48 16.09 16.14 11,306,488 -0.31(-1.88%)
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.