Marathon Oil (NY: MRO )

26.29 +0.50 (+1.94%)
Streaming Delayed Price Updated: 1:26 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 11.28 11.32 11.19 11.28 191,427 +0.00(+0.00%)
Mar 28, 2002 11.28 11.32 11.19 11.28 1,678,054 +0.00(+0.03%)
Mar 27, 2002 11.24 11.35 11.21 11.28 2,180,232 +0.11(+0.98%)
Mar 26, 2002 11.19 11.28 11.16 11.17 1,746,075 +0.03(+0.25%)
Mar 25, 2002 11.13 11.21 11.04 11.14 2,087,709 +0.01(+0.07%)
Mar 22, 2002 11.29 11.29 11.12 11.13 165,903 -0.21(-1.86%)
Mar 21, 2002 11.30 11.37 11.22 11.35 1,959,963 -0.02(-0.14%)
Mar 20, 2002 11.53 11.54 11.32 11.36 2,193,760 -0.21(-1.83%)
Mar 19, 2002 11.68 11.73 11.56 11.57 1,840,512 -0.10(-0.84%)
Mar 18, 2002 11.60 11.68 11.52 11.67 1,230,751 +0.09(+0.74%)
Mar 15, 2002 11.59 11.64 11.46 11.59 2,076,734 +0.14(+1.27%)
Mar 14, 2002 11.47 11.51 11.36 11.44 1,097,901 -0.07(-0.65%)
Mar 13, 2002 11.75 11.75 11.47 11.51 1,799,419 -0.03(-0.27%)
Mar 12, 2002 11.28 11.63 11.28 11.55 3,183,824 +0.27(+2.43%)
Mar 11, 2002 11.09 11.32 11.08 11.27 1,890,539 +0.22(+2.02%)
Mar 08, 2002 11.15 11.22 10.91 11.05 1,407,631 -0.10(-0.88%)
Mar 07, 2002 11.28 11.32 11.11 11.15 1,786,147 -0.05(-0.45%)
Mar 06, 2002 10.95 11.26 10.79 11.20 2,023,007 +0.23(+2.07%)
Mar 05, 2002 11.15 11.18 10.97 10.97 1,970,428 -0.19(-1.69%)
Mar 04, 2002 11.06 11.16 10.97 11.16 1,589,359 +0.11(+0.99%)
Mar 01, 2002 10.83 11.06 10.77 11.05 1,458,678 +0.27(+2.55%)
Feb 28, 2002 10.85 10.91 10.77 10.77 1,705,492 -0.02(-0.15%)
Feb 27, 2002 10.88 10.95 10.74 10.79 1,391,423 -0.06(-0.58%)
Feb 26, 2002 10.95 11.09 10.82 10.85 1,964,047 -0.18(-1.67%)
Feb 25, 2002 10.93 11.09 10.85 11.04 1,533,079 +0.16(+1.48%)
Feb 22, 2002 10.69 10.97 10.68 10.88 2,562,067 +0.15(+1.42%)
Feb 21, 2002 10.58 10.77 10.58 10.72 2,634,682 +0.11(+1.07%)
Feb 20, 2002 10.69 10.77 10.52 10.61 1,165,666 -0.07(-0.70%)
Feb 19, 2002 10.90 10.90 10.67 10.68 1,468,122 -0.22(-2.01%)
Feb 18, 2002 10.73 10.93 10.72 10.90 1,826,091 +0.00(+0.00%)
Feb 15, 2002 10.73 10.93 10.72 10.90 1,825,708 +0.09(+0.87%)
Feb 14, 2002 10.72 10.84 10.68 10.81 1,831,579 +0.09(+0.88%)
Feb 13, 2002 10.75 10.77 10.63 10.72 2,497,492 -0.05(-0.51%)
Feb 12, 2002 10.81 10.83 10.71 10.77 1,501,175 -0.04(-0.33%)
Feb 11, 2002 10.79 10.88 10.70 10.81 2,313,594 +0.04(+0.36%)
Feb 08, 2002 10.77 10.88 10.70 10.77 2,010,883 -0.07(-0.61%)
Feb 07, 2002 10.99 10.99 10.83 10.83 1,473,992 -0.15(-1.39%)
Feb 06, 2002 10.97 11.13 10.90 10.99 1,284,096 +0.11(+1.01%)
Feb 05, 2002 10.77 10.96 10.75 10.88 1,447,192 +0.04(+0.40%)
Feb 04, 2002 11.12 11.12 10.80 10.83 1,110,407 -0.28(-2.54%)
Feb 01, 2002 10.97 11.13 10.94 11.12 1,562,304 +0.13(+1.14%)
Jan 31, 2002 10.79 11.04 10.79 10.99 2,427,557 +0.13(+1.23%)
Jan 30, 2002 10.80 10.90 10.60 10.86 2,127,526 +0.12(+1.13%)
Jan 29, 2002 10.91 10.95 10.68 10.74 3,028,512 -0.24(-2.14%)
Jan 28, 2002 11.26 11.26 10.93 10.97 3,014,091 -0.18(-1.62%)
Jan 25, 2002 11.19 11.36 11.15 11.15 3,145,283 -0.05(-0.49%)
Jan 24, 2002 11.01 11.21 10.93 11.21 1,808,608 +0.24(+2.14%)
Jan 23, 2002 10.77 10.99 10.76 10.97 2,624,600 +0.24(+2.26%)
Jan 22, 2002 10.75 10.81 10.68 10.73 1,641,428 -0.04(-0.33%)
Jan 21, 2002 10.70 10.77 10.58 10.76 4,439,461 +0.00(+0.00%)
Jan 18, 2002 10.70 10.77 10.58 10.76 4,438,185 -0.19(-1.72%)
Jan 17, 2002 11.07 11.07 10.87 10.95 2,188,145 -0.04(-0.36%)
Jan 16, 2002 11.09 11.13 10.99 10.99 2,575,084 -0.30(-2.64%)
Jan 15, 2002 11.19 11.36 11.15 11.29 1,905,342 +0.20(+1.80%)
Jan 14, 2002 11.01 11.15 10.98 11.09 2,288,453 -0.18(-1.63%)
Jan 11, 2002 11.48 11.48 11.19 11.27 2,432,789 -0.16(-1.44%)
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.