Marathon Oil (NY: MRO )

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.