Marathon Oil (NY: MRO )

24.02 +0.89 (+3.87%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 35.34 35.64 35.28 35.52 6,889,667 +0.30(+0.85%)
Mar 28, 2014 34.66 35.26 34.59 35.22 6,256,587 +0.73(+2.12%)
Mar 27, 2014 34.50 34.83 34.36 34.49 5,558,763 -0.01(-0.03%)
Mar 26, 2014 34.69 34.90 34.41 34.50 5,769,076 -0.07(-0.20%)
Mar 25, 2014 34.32 34.62 34.16 34.57 4,765,740 +0.34(+0.99%)
Mar 24, 2014 34.34 34.76 34.10 34.23 8,145,012 -0.16(-0.47%)
Mar 21, 2014 34.07 34.57 33.90 34.39 9,354,445 +0.57(+1.69%)
Mar 20, 2014 33.34 33.85 33.12 33.82 4,839,641 +0.53(+1.59%)
Mar 19, 2014 33.67 33.81 33.19 33.29 5,181,360 -0.36(-1.07%)
Mar 18, 2014 33.24 33.74 33.13 33.65 5,942,649 +0.47(+1.42%)
Mar 17, 2014 33.08 33.38 32.97 33.18 3,528,395 +0.10(+0.30%)
Mar 14, 2014 32.71 33.10 32.62 33.08 7,438,992 +0.21(+0.64%)
Mar 13, 2014 33.55 33.61 32.76 32.87 6,271,144 -0.59(-1.76%)
Mar 12, 2014 33.66 33.72 33.29 33.46 4,875,601 -0.47(-1.39%)
Mar 11, 2014 34.34 34.40 33.63 33.93 4,639,832 -0.37(-1.08%)
Mar 10, 2014 34.15 34.32 34.00 34.30 4,341,819 +0.06(+0.18%)
Mar 07, 2014 34.04 34.32 33.90 34.24 5,256,680 +0.42(+1.24%)
Mar 06, 2014 33.71 34.19 33.57 33.82 7,478,020 +0.21(+0.62%)
Mar 05, 2014 33.89 34.00 33.54 33.61 4,787,248 -0.26(-0.77%)
Mar 04, 2014 33.76 34.10 33.52 33.87 5,218,712 +0.33(+0.98%)
Mar 03, 2014 33.38 33.97 33.25 33.54 5,809,596 +0.04(+0.12%)
Feb 28, 2014 33.40 33.80 33.23 33.50 8,611,326 +0.18(+0.54%)
Feb 27, 2014 33.23 33.80 33.05 33.32 6,219,519 -0.45(-1.33%)
Feb 26, 2014 33.95 34.04 33.66 33.77 4,772,930 -0.26(-0.76%)
Feb 25, 2014 33.93 34.17 33.75 34.03 5,448,652 +0.14(+0.41%)
Feb 24, 2014 33.69 34.33 33.26 33.89 6,829,805 +0.63(+1.89%)
Feb 21, 2014 33.58 33.58 33.24 33.26 7,255,077 -0.22(-0.66%)
Feb 20, 2014 33.34 33.70 33.27 33.48 4,220,967 +0.14(+0.42%)
Feb 19, 2014 33.38 34.05 33.30 33.34 6,136,807 -0.20(-0.60%)
Feb 18, 2014 33.28 33.60 33.11 33.54 7,382,423 +0.32(+0.96%)
Feb 14, 2014 33.03 33.22 33.22 33.22 6,096,300 -0.05(-0.15%)
Feb 13, 2014 33.02 33.42 32.72 33.27 6,755,907 -0.02(-0.06%)
Feb 12, 2014 32.95 33.35 32.85 33.29 5,201,951 +0.59(+1.80%)
Feb 11, 2014 32.35 32.90 32.30 32.70 6,139,510 +0.43(+1.33%)
Feb 10, 2014 32.49 32.49 32.05 32.27 5,862,510 -0.33(-1.01%)
Feb 07, 2014 31.90 32.83 31.68 32.60 8,263,961 +0.79(+2.48%)
Feb 06, 2014 31.68 32.95 31.57 31.81 9,331,392 -0.29(-0.90%)
Feb 05, 2014 32.35 32.42 31.59 32.10 6,528,820 -0.24(-0.74%)
Feb 04, 2014 32.23 32.41 31.88 32.34 10,932,659 +0.28(+0.87%)
Feb 03, 2014 32.78 32.85 31.97 32.06 8,982,979 -0.73(-2.23%)
Jan 31, 2014 32.68 32.88 32.40 32.79 6,718,393 -0.25(-0.76%)
Jan 30, 2014 33.18 33.36 32.92 33.04 2,969,279 +0.00(+0.00%)
Jan 29, 2014 33.16 33.39 32.93 33.04 4,636,062 -0.32(-0.96%)
Jan 28, 2014 32.97 33.44 32.94 33.36 3,856,862 +0.44(+1.34%)
Jan 27, 2014 33.00 33.16 32.65 32.92 3,428,924 -0.08(-0.24%)
Jan 24, 2014 33.51 33.53 32.97 33.00 4,796,426 -0.71(-2.11%)
Jan 23, 2014 34.06 34.36 33.65 33.71 4,603,462 -0.69(-2.01%)
Jan 22, 2014 34.36 34.49 34.14 34.40 4,198,791 +0.12(+0.35%)
Jan 21, 2014 34.33 34.40 33.92 34.28 3,846,634 +0.32(+0.94%)
Jan 17, 2014 34.34 33.96 33.96 33.96 3,687,400 -0.21(-0.61%)
Jan 16, 2014 34.01 34.30 33.98 34.17 3,725,180 +0.16(+0.47%)
Jan 15, 2014 34.56 34.56 34.00 34.01 6,909,014 -0.55(-1.59%)
Jan 14, 2014 34.19 34.58 34.00 34.56 5,978,609 +0.45(+1.32%)
Jan 13, 2014 34.67 34.74 34.02 34.11 4,569,811 -0.53(-1.53%)
Jan 10, 2014 34.54 34.68 34.27 34.64 5,979,003 +0.14(+0.41%)
Jan 09, 2014 34.39 34.93 34.18 34.50 4,373,220 +0.10(+0.29%)
Jan 08, 2014 34.72 34.75 34.08 34.40 5,507,393 -0.48(-1.38%)
Jan 07, 2014 34.45 34.89 34.27 34.88 3,868,600 +0.45(+1.31%)
Jan 06, 2014 34.62 34.78 34.40 34.43 4,316,502 -0.09(-0.26%)
Jan 03, 2014 34.85 35.04 34.43 34.52 3,491,899 -0.39(-1.12%)
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.