Marathon Oil (NY: MRO )

12.00 USD -0.32 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 36.74 36.74 36.15 36.15 6,838,585 -0.75(-2.03%)
Apr 29, 2014 36.47 36.99 36.47 36.90 7,100,562 +0.69(+1.91%)
Apr 28, 2014 36.24 36.31 35.91 36.21 6,815,216 +0.13(+0.36%)
Apr 25, 2014 36.38 36.46 35.96 36.08 6,560,251 -0.30(-0.82%)
Apr 24, 2014 36.59 36.63 36.34 36.38 10,081,580 -0.09(-0.25%)
Apr 23, 2014 36.39 36.72 36.36 36.47 8,139,401 +0.10(+0.27%)
Apr 22, 2014 36.46 36.61 36.10 36.37 6,073,647 -0.20(-0.55%)
Apr 21, 2014 36.81 36.93 36.38 36.57 5,718,747 -0.16(-0.44%)
Apr 17, 2014 36.50 36.73 36.73 36.73 8,062,200 +0.26(+0.71%)
Apr 16, 2014 36.10 36.47 35.92 36.47 6,600,420 +0.57(+1.59%)
Apr 15, 2014 35.54 35.98 35.42 35.90 5,289,128 +0.36(+1.01%)
Apr 14, 2014 35.41 35.63 35.19 35.54 6,362,436 +0.47(+1.34%)
Apr 11, 2014 35.26 35.45 34.92 35.07 5,452,845 -0.33(-0.93%)
Apr 10, 2014 35.51 35.67 35.26 35.40 5,171,911 -0.07(-0.20%)
Apr 09, 2014 35.37 35.65 35.00 35.47 6,258,630 +0.20(+0.57%)
Apr 08, 2014 34.91 35.34 34.79 35.27 8,016,616 +0.37(+1.06%)
Apr 07, 2014 35.41 35.41 34.80 34.90 6,826,553 -0.69(-1.94%)
Apr 04, 2014 35.90 35.99 35.44 35.59 5,549,838 -0.12(-0.34%)
Apr 03, 2014 35.53 35.81 35.40 35.71 4,356,306 +0.33(+0.93%)
Apr 02, 2014 35.33 35.63 35.28 35.38 4,943,784 -0.04(-0.11%)
Apr 01, 2014 35.72 35.72 35.18 35.42 4,455,214 -0.10(-0.28%)
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%)
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.