Marathon Oil (NY: MRO )

11.30 USD -0.29 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 31.94 32.00 31.55 31.70 5,147,210 -0.05(-0.16%)
Mar 29, 2012 31.33 31.79 31.02 31.75 4,954,664 +0.08(+0.25%)
Mar 28, 2012 31.91 32.15 31.21 31.67 7,330,301 -0.37(-1.15%)
Mar 27, 2012 32.65 32.81 31.99 32.04 6,132,879 -0.47(-1.45%)
Mar 26, 2012 32.78 32.86 32.27 32.51 5,226,131 +0.05(+0.15%)
Mar 23, 2012 32.34 32.68 32.11 32.46 5,845,850 +0.24(+0.74%)
Mar 22, 2012 32.84 32.85 32.10 32.22 5,982,017 -1.02(-3.07%)
Mar 21, 2012 33.73 33.75 33.15 33.24 5,453,294 -0.58(-1.71%)
Mar 20, 2012 34.13 34.13 33.63 33.82 4,672,561 -0.67(-1.94%)
Mar 19, 2012 34.52 34.70 34.20 34.49 4,335,235 -0.12(-0.35%)
Mar 16, 2012 33.77 34.65 33.77 34.61 6,980,356 +0.96(+2.85%)
Mar 15, 2012 33.72 33.82 33.35 33.65 3,850,963 -0.02(-0.06%)
Mar 14, 2012 34.02 34.35 33.56 33.67 4,355,030 -0.32(-0.94%)
Mar 13, 2012 33.86 34.03 33.32 33.99 4,949,020 +0.32(+0.95%)
Mar 12, 2012 33.31 33.74 33.11 33.67 5,199,624 +0.33(+0.99%)
Mar 09, 2012 33.61 33.95 33.24 33.34 4,322,047 -0.19(-0.57%)
Mar 08, 2012 33.26 33.62 32.98 33.53 5,118,490 +0.56(+1.70%)
Mar 07, 2012 32.40 33.08 32.30 32.97 6,716,904 +0.55(+1.70%)
Mar 06, 2012 33.06 33.06 32.08 32.42 6,999,252 -1.04(-3.11%)
Mar 05, 2012 33.40 33.54 33.06 33.46 5,274,800 -0.06(-0.18%)
Mar 02, 2012 34.20 34.27 33.28 33.52 6,722,800 -0.74(-2.16%)
Mar 01, 2012 34.03 34.46 33.95 34.26 5,927,820 +0.37(+1.09%)
Feb 29, 2012 34.69 34.89 33.48 33.89 11,242,528 -1.17(-3.34%)
Feb 28, 2012 35.03 35.49 34.93 35.06 8,439,370 +0.03(+0.09%)
Feb 27, 2012 34.97 35.22 34.62 35.03 5,307,142 +0.02(+0.06%)
Feb 24, 2012 35.14 35.40 34.80 35.01 5,766,444 +0.17(+0.49%)
Feb 23, 2012 34.42 34.99 33.95 34.84 5,044,647 +0.45(+1.31%)
Feb 22, 2012 34.64 34.95 34.30 34.39 5,355,401 -0.17(-0.49%)
Feb 21, 2012 34.23 34.79 34.13 34.56 7,267,580 +0.79(+2.34%)
Feb 17, 2012 33.81 34.00 33.34 33.77 5,995,280 +0.18(+0.54%)
Feb 16, 2012 32.72 33.75 32.53 33.59 6,903,648 +0.94(+2.88%)
Feb 15, 2012 33.19 33.21 32.60 32.65 7,281,916 -0.32(-0.97%)
Feb 14, 2012 33.15 33.20 32.60 32.97 6,382,513 -0.27(-0.81%)
Feb 13, 2012 33.54 33.56 33.03 33.24 4,931,624 +0.09(+0.27%)
Feb 10, 2012 32.27 33.16 32.04 33.15 9,239,122 +0.55(+1.69%)
Feb 09, 2012 32.79 32.90 32.20 32.60 7,468,368 -0.09(-0.28%)
Feb 08, 2012 33.24 33.50 32.45 32.69 7,053,094 -0.47(-1.42%)
Feb 07, 2012 33.05 33.27 32.51 33.16 6,093,362 +0.26(+0.79%)
Feb 06, 2012 32.31 32.90 32.11 32.90 6,052,159 +0.60(+1.86%)
Feb 03, 2012 31.34 32.37 31.25 32.30 7,723,570 +0.87(+2.77%)
Feb 02, 2012 31.56 32.18 31.12 31.43 6,531,970 -0.15(-0.47%)
Feb 01, 2012 31.63 32.64 31.36 31.58 10,369,062 +0.19(+0.61%)
Jan 31, 2012 31.27 31.53 30.88 31.39 11,014,163 +0.43(+1.39%)
Jan 30, 2012 30.86 31.05 30.41 30.96 7,752,140 -0.28(-0.90%)
Jan 27, 2012 31.46 31.58 31.15 31.24 6,468,912 -0.30(-0.95%)
Jan 26, 2012 32.82 32.88 31.37 31.54 7,405,973 -1.03(-3.16%)
Jan 25, 2012 31.87 32.65 31.29 32.57 6,593,383 +0.38(+1.18%)
Jan 24, 2012 31.84 32.25 31.58 32.19 4,965,614 -0.04(-0.12%)
Jan 23, 2012 32.16 32.41 31.85 32.23 6,541,120 +0.19(+0.59%)
Jan 20, 2012 32.15 32.28 31.60 32.04 6,215,381 +0.07(+0.22%)
Jan 19, 2012 31.96 32.17 31.71 31.97 5,888,814 +0.07(+0.22%)
Jan 18, 2012 31.18 32.00 30.79 31.90 10,432,903 +0.96(+3.10%)
Jan 17, 2012 31.04 31.08 30.63 30.94 7,747,427 +0.47(+1.54%)
Jan 13, 2012 30.34 30.54 30.10 30.47 6,457,511 -0.18(-0.59%)
Jan 12, 2012 30.78 30.96 30.37 30.65 10,247,510 +0.07(+0.23%)
Jan 11, 2012 30.99 31.09 30.47 30.58 5,782,146 -0.50(-1.61%)
Jan 10, 2012 31.24 31.38 30.93 31.08 7,004,860 +0.44(+1.44%)
Jan 09, 2012 30.77 30.85 30.39 30.64 6,854,177 -0.05(-0.16%)
Jan 06, 2012 31.29 31.30 30.67 30.69 6,020,425 -0.57(-1.82%)
Jan 05, 2012 30.70 31.31 30.49 31.26 7,248,450 +0.23(+0.74%)
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.