Marathon Oil (NY: MRO )

26.68 -0.19 (-0.69%)
Streaming Delayed Price Updated: 3:51 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 12.93 13.25 12.93 13.19 6,968,220 +0.39(+3.03%)
Mar 30, 2004 12.54 12.94 12.40 12.80 5,788,005 +0.46(+3.75%)
Mar 29, 2004 12.34 12.51 12.24 12.34 4,380,629 +0.00(+0.00%)
Mar 26, 2004 11.97 12.34 11.87 12.34 15,893,214 +0.28(+2.34%)
Mar 25, 2004 12.59 12.60 12.02 12.06 7,969,769 -0.59(-4.65%)
Mar 24, 2004 12.97 12.99 12.60 12.65 2,793,056 -0.33(-2.57%)
Mar 23, 2004 13.09 13.09 12.78 12.98 3,239,210 -0.12(-0.93%)
Mar 22, 2004 13.06 13.28 13.00 13.10 2,576,232 -0.21(-1.56%)
Mar 19, 2004 13.87 13.91 13.30 13.31 3,331,733 -0.56(-4.07%)
Mar 18, 2004 13.72 13.90 13.68 13.87 1,385,553 +0.09(+0.63%)
Mar 17, 2004 13.53 13.82 13.50 13.79 1,173,706 +0.28(+2.09%)
Mar 16, 2004 13.60 13.62 13.46 13.51 1,250,149 -0.02(-0.17%)
Mar 15, 2004 13.57 13.64 13.48 13.53 1,362,326 +0.00(+0.03%)
Mar 12, 2004 13.50 13.55 13.32 13.52 1,043,280 +0.16(+1.20%)
Mar 11, 2004 13.65 13.68 13.35 13.36 1,375,471 -0.29(-2.15%)
Mar 10, 2004 13.94 13.98 13.65 13.66 1,472,461 -0.20(-1.44%)
Mar 09, 2004 13.83 13.92 13.81 13.86 1,114,619 -0.05(-0.37%)
Mar 08, 2004 13.92 14.03 13.87 13.91 682,375 +0.07(+0.51%)
Mar 05, 2004 13.70 13.90 13.67 13.84 1,544,438 +0.14(+1.00%)
Mar 04, 2004 13.75 13.77 13.63 13.70 1,036,771 -0.08(-0.57%)
Mar 03, 2004 13.65 13.83 13.60 13.78 1,360,539 +0.05(+0.34%)
Mar 02, 2004 14.07 14.14 13.72 13.73 2,548,029 -0.40(-2.80%)
Mar 01, 2004 13.77 14.23 13.76 14.13 2,774,169 +0.36(+2.62%)
Feb 27, 2004 13.50 13.84 13.47 13.77 1,692,475 +0.27(+2.03%)
Feb 26, 2004 13.36 13.52 13.34 13.49 990,446 +0.13(+0.94%)
Feb 25, 2004 13.31 13.41 13.25 13.37 970,665 +0.06(+0.44%)
Feb 24, 2004 13.32 13.46 13.28 13.31 1,163,369 -0.02(-0.18%)
Feb 23, 2004 13.34 13.37 13.25 13.33 954,713 +0.05(+0.41%)
Feb 20, 2004 13.44 13.46 13.18 13.28 1,496,453 -0.04(-0.32%)
Feb 19, 2004 13.29 13.48 13.29 13.32 1,581,064 +0.04(+0.30%)
Feb 18, 2004 13.36 13.40 13.25 13.28 2,039,469 +0.05(+0.42%)
Feb 17, 2004 13.12 13.32 13.12 13.23 1,541,375 +0.11(+0.81%)
Feb 13, 2004 13.07 13.17 12.91 13.12 1,387,977 +0.04(+0.33%)
Feb 12, 2004 13.13 13.18 12.97 13.08 1,410,438 -0.05(-0.36%)
Feb 11, 2004 12.97 13.13 12.81 13.13 2,043,936 +0.25(+1.98%)
Feb 10, 2004 12.67 12.88 12.65 12.87 1,571,620 +0.12(+0.95%)
Feb 09, 2004 12.64 12.85 12.60 12.75 1,451,659 +0.11(+0.87%)
Feb 06, 2004 12.50 12.66 12.40 12.64 1,100,453 +0.24(+1.89%)
Feb 05, 2004 12.54 12.57 12.40 12.40 1,572,131 -0.09(-0.69%)
Feb 04, 2004 12.80 12.84 12.49 12.49 2,061,803 -0.37(-2.89%)
Feb 03, 2004 12.71 12.93 12.60 12.86 1,282,182 +0.07(+0.55%)
Feb 02, 2004 12.73 12.87 12.59 12.79 2,269,183 +0.07(+0.52%)
Jan 30, 2004 12.83 12.85 12.64 12.73 1,860,293 -0.18(-1.40%)
Jan 29, 2004 13.11 13.18 12.75 12.91 2,935,223 -0.20(-1.52%)
Jan 28, 2004 13.50 13.52 13.11 13.11 2,279,647 -0.39(-2.90%)
Jan 27, 2004 13.60 13.60 13.20 13.50 1,730,505 -0.04(-0.32%)
Jan 26, 2004 13.41 13.58 13.27 13.54 1,512,661 +0.13(+0.96%)
Jan 23, 2004 13.42 13.50 13.32 13.41 2,066,397 +0.05(+0.35%)
Jan 22, 2004 13.52 13.54 13.30 13.36 1,312,682 -0.14(-1.07%)
Jan 21, 2004 13.38 13.53 13.32 13.51 1,727,570 +0.14(+1.05%)
Jan 20, 2004 13.29 13.41 13.18 13.37 2,467,502 +0.28(+2.13%)
Jan 16, 2004 13.16 13.16 13.03 13.09 1,976,936 -0.04(-0.27%)
Jan 15, 2004 13.36 13.37 13.11 13.13 2,058,867 -0.18(-1.35%)
Jan 14, 2004 13.41 13.41 13.24 13.31 2,167,853 -0.11(-0.79%)
Jan 13, 2004 13.36 13.49 13.34 13.41 1,490,200 +0.10(+0.74%)
Jan 12, 2004 13.32 13.38 13.28 13.31 1,321,616 -0.01(-0.06%)
Jan 09, 2004 13.35 13.42 13.21 13.32 1,701,536 -0.04(-0.29%)
Jan 08, 2004 13.40 13.40 13.20 13.36 1,586,807 +0.06(+0.44%)
Jan 07, 2004 13.33 13.36 13.12 13.30 1,621,264 -0.05(-0.41%)
Jan 06, 2004 13.35 13.38 13.27 13.36 1,746,713 +0.00(+0.03%)
Jan 05, 2004 13.13 13.36 13.09 13.35 1,628,283 +0.33(+2.50%)
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.