Marathon Oil (NY: MRO )

16.20 USD -0.65 (-3.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 16.70 16.85 16.68 16.78 2,067,200 +0.24(+1.42%)
Apr 29, 2004 17.15 17.15 16.45 16.55 1,702,000 -0.55(-3.25%)
Apr 28, 2004 17.50 17.50 17.02 17.10 2,033,800 -0.47(-2.68%)
Apr 27, 2004 17.25 17.78 17.17 17.57 2,430,300 +0.40(+2.33%)
Apr 26, 2004 17.05 17.34 17.05 17.17 2,240,100 +0.13(+0.76%)
Apr 23, 2004 16.90 17.20 16.75 17.04 1,966,500 +0.06(+0.35%)
Apr 22, 2004 16.72 17.05 16.59 16.98 1,672,900 +0.27(+1.59%)
Apr 21, 2004 16.60 16.80 16.38 16.71 1,874,200 +0.07(+0.39%)
Apr 20, 2004 17.15 17.15 16.64 16.65 1,157,800 -0.50(-2.92%)
Apr 19, 2004 17.20 17.20 16.94 17.15 1,914,900 -0.05(-0.32%)
Apr 16, 2004 17.15 17.22 16.98 17.20 1,495,500 +0.21(+1.24%)
Apr 15, 2004 16.77 17.05 16.68 17.00 1,769,900 +0.31(+1.86%)
Apr 14, 2004 16.86 16.90 16.52 16.68 1,972,500 -0.15(-0.89%)
Apr 13, 2004 17.25 17.25 16.76 16.83 2,531,300 -0.19(-1.12%)
Apr 12, 2004 16.88 17.15 16.84 17.02 2,354,000 +0.23(+1.34%)
Apr 08, 2004 16.52 16.86 16.50 16.80 2,697,000 +0.35(+2.13%)
Apr 07, 2004 16.60 16.60 16.25 16.45 1,941,100 -0.12(-0.75%)
Apr 06, 2004 16.48 16.67 16.35 16.58 1,745,900 +0.00(+0.00%)
Apr 05, 2004 16.48 16.58 16.36 16.58 1,609,300 +0.20(+1.19%)
Apr 02, 2004 16.50 16.58 16.20 16.38 2,915,300 -0.05(-0.33%)
Apr 01, 2004 16.90 17.10 16.34 16.43 4,326,700 -0.40(-2.38%)
Mar 31, 2004 16.50 16.92 16.50 16.83 5,460,200 +0.49(+3.03%)
Mar 30, 2004 16.00 16.51 15.83 16.34 4,535,400 +0.59(+3.75%)
Mar 29, 2004 15.75 15.96 15.62 15.75 3,432,600 +0.00(+0.00%)
Mar 26, 2004 15.28 15.75 15.15 15.75 12,453,700 +0.36(+2.34%)
Mar 25, 2004 16.07 16.08 15.35 15.39 6,245,000 -0.75(-4.65%)
Mar 24, 2004 16.55 16.58 16.08 16.14 2,188,600 -0.43(-2.57%)
Mar 23, 2004 16.70 16.70 16.32 16.57 2,538,200 -0.15(-0.93%)
Mar 22, 2004 16.67 16.95 16.59 16.72 2,018,700 -0.27(-1.56%)
Mar 19, 2004 17.70 17.75 16.98 16.99 2,610,700 -0.72(-4.07%)
Mar 18, 2004 17.51 17.74 17.46 17.70 1,085,700 +0.11(+0.63%)
Mar 17, 2004 17.27 17.64 17.23 17.59 919,700 +0.36(+2.09%)
Mar 16, 2004 17.35 17.39 17.17 17.24 979,600 -0.03(-0.17%)
Mar 15, 2004 17.32 17.41 17.20 17.26 1,067,500 +0.00(+0.03%)
Mar 12, 2004 17.23 17.30 17.00 17.26 817,500 +0.21(+1.20%)
Mar 11, 2004 17.42 17.45 17.04 17.05 1,077,800 -0.38(-2.15%)
Mar 10, 2004 17.79 17.83 17.42 17.43 1,153,800 -0.25(-1.44%)
Mar 09, 2004 17.65 17.77 17.62 17.68 873,400 -0.07(-0.37%)
Mar 08, 2004 17.76 17.90 17.70 17.75 534,700 +0.09(+0.51%)
Mar 05, 2004 17.49 17.74 17.45 17.66 1,210,200 +0.17(+1.00%)
Mar 04, 2004 17.55 17.58 17.39 17.49 812,400 -0.10(-0.57%)
Mar 03, 2004 17.42 17.65 17.36 17.58 1,066,100 +0.06(+0.34%)
Mar 02, 2004 17.95 18.04 17.50 17.52 1,996,600 -0.51(-2.80%)
Mar 01, 2004 17.58 18.16 17.57 18.03 2,173,800 +0.46(+2.62%)
Feb 27, 2004 17.23 17.66 17.19 17.57 1,326,200 +0.35(+2.03%)
Feb 26, 2004 17.05 17.25 17.03 17.22 776,100 +0.16(+0.94%)
Feb 25, 2004 16.99 17.12 16.92 17.06 760,600 +0.07(+0.44%)
Feb 24, 2004 17.00 17.18 16.95 16.99 911,600 -0.03(-0.18%)
Feb 23, 2004 17.02 17.06 16.91 17.01 748,100 +0.07(+0.41%)
Feb 20, 2004 17.15 17.18 16.83 16.95 1,172,600 -0.05(-0.32%)
Feb 19, 2004 16.95 17.20 16.95 17.00 1,238,900 +0.05(+0.29%)
Feb 18, 2004 17.05 17.10 16.92 16.95 1,598,100 +0.07(+0.41%)
Feb 17, 2004 16.75 17.00 16.75 16.88 1,207,800 +0.13(+0.81%)
Feb 13, 2004 16.68 16.80 16.48 16.75 1,087,600 +0.05(+0.33%)
Feb 12, 2004 16.75 16.82 16.55 16.69 1,105,200 -0.06(-0.36%)
Feb 11, 2004 16.55 16.75 16.34 16.75 1,601,600 +0.33(+1.98%)
Feb 10, 2004 16.17 16.43 16.15 16.42 1,231,500 +0.15(+0.95%)
Feb 09, 2004 16.13 16.41 16.08 16.27 1,137,500 +0.14(+0.87%)
Feb 06, 2004 15.95 16.16 15.82 16.13 862,300 +0.30(+1.90%)
Feb 05, 2004 16.00 16.04 15.82 15.83 1,231,900 -0.11(-0.69%)
Feb 04, 2004 16.33 16.39 15.94 15.94 1,615,600 -0.48(-2.89%)
Feb 03, 2004 16.23 16.50 16.08 16.42 1,004,700 +0.09(+0.55%)
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.