Marathon Oil (NY: MRO )

11.55 USD +0.25 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.640 5.650 5.310 5.340 107,575,300 -0.36(-6.32%)
May 28, 2020 6.110 6.110 5.700 5.700 46,676,624 -0.45(-7.32%)
May 27, 2020 6.120 6.150 5.860 6.150 35,641,997 +0.12(+1.99%)
May 26, 2020 6.070 6.120 5.930 6.030 28,886,966 +0.14(+2.38%)
May 22, 2020 5.880 5.930 5.750 5.890 19,179,900 -0.05(-0.84%)
May 21, 2020 6.000 6.110 5.860 5.940 30,093,297 -0.01(-0.17%)
May 20, 2020 5.920 6.070 5.880 5.950 36,023,011 +0.13(+2.23%)
May 19, 2020 6.030 6.050 5.790 5.820 34,808,531 -0.26(-4.28%)
May 18, 2020 5.940 6.200 5.890 6.080 45,399,903 +0.47(+8.38%)
May 15, 2020 5.620 5.780 5.570 5.610 35,936,000 -0.03(-0.53%)
May 14, 2020 5.430 5.790 5.200 5.640 33,285,425 +0.08(+1.44%)
May 13, 2020 5.900 5.930 5.360 5.560 67,586,906 -0.40(-6.71%)
May 12, 2020 5.830 6.230 5.810 5.960 46,875,837 +0.21(+3.65%)
May 11, 2020 5.700 5.840 5.610 5.750 29,097,972 -0.03(-0.52%)
May 08, 2020 5.600 5.790 5.520 5.780 33,772,200 +0.27(+4.90%)
May 07, 2020 5.620 5.810 5.350 5.510 41,272,244 -0.09(-1.61%)
May 06, 2020 5.610 5.790 5.450 5.600 30,052,291 +0.07(+1.27%)
May 05, 2020 6.200 6.250 5.500 5.530 51,944,094 -0.28(-4.82%)
May 04, 2020 5.340 5.810 5.240 5.810 31,041,269 +0.31(+5.64%)
May 01, 2020 5.890 6.025 5.460 5.500 37,538,000 -0.62(-10.13%)
Apr 30, 2020 6.310 6.340 5.750 6.120 76,906,975 +0.27(+4.62%)
Apr 29, 2020 5.190 5.880 5.180 5.850 49,150,822 +0.86(+17.23%)
Apr 28, 2020 4.960 5.070 4.800 4.990 30,176,806 +0.14(+2.89%)
Apr 27, 2020 4.800 4.960 4.570 4.850 32,890,962 -0.08(-1.62%)
Apr 24, 2020 5.000 5.150 4.750 4.930 52,861,600 +0.09(+1.86%)
Apr 23, 2020 4.760 5.000 4.660 4.840 47,748,703 +0.37(+8.28%)
Apr 22, 2020 4.400 4.610 4.400 4.470 38,152,400 +0.23(+5.42%)
Apr 21, 2020 4.110 4.320 3.960 4.240 41,695,216 +0.03(+0.71%)
Apr 20, 2020 4.000 4.370 3.980 4.210 49,969,859 -0.14(-3.22%)
Apr 17, 2020 3.950 4.350 3.920 4.350 48,008,400 +0.46(+11.83%)
Apr 16, 2020 4.220 4.220 3.880 3.890 40,015,294 -0.29(-6.94%)
Apr 15, 2020 3.950 4.240 3.920 4.180 42,098,548 -0.07(-1.65%)
Apr 14, 2020 4.350 4.360 4.100 4.250 45,607,225 -0.14(-3.19%)
Apr 13, 2020 4.430 4.450 4.150 4.390 56,741,825 +0.27(+6.55%)
Apr 09, 2020 4.350 4.550 3.820 4.120 100,806,100 +0.17(+4.30%)
Apr 08, 2020 3.910 3.960 3.660 3.950 60,440,575 +0.27(+7.34%)
Apr 07, 2020 3.890 4.150 3.600 3.680 76,533,225 +0.06(+1.66%)
Apr 06, 2020 3.690 3.740 3.510 3.620 63,756,887 -0.03(-0.82%)
Apr 03, 2020 3.730 3.800 3.330 3.650 69,728,100 +0.18(+5.19%)
Apr 02, 2020 3.260 3.740 3.150 3.470 86,419,506 +0.35(+11.22%)
Apr 01, 2020 3.220 3.290 3.020 3.120 52,754,787 -0.17(-5.17%)
Mar 31, 2020 3.460 3.520 3.250 3.290 45,643,321 +0.05(+1.54%)
Mar 30, 2020 3.490 3.500 3.150 3.240 51,852,016 -0.28(-7.95%)
Mar 27, 2020 3.720 3.770 3.490 3.520 44,091,800 -0.36(-9.28%)
Mar 26, 2020 3.730 4.060 3.600 3.880 50,114,431 +0.30(+8.38%)
Mar 25, 2020 3.800 3.870 3.410 3.580 45,443,922 -0.03(-0.83%)
Mar 24, 2020 3.690 3.710 3.460 3.610 45,429,131 +0.26(+7.76%)
Mar 23, 2020 3.560 3.600 3.310 3.350 32,275,900 -0.21(-5.90%)
Mar 20, 2020 4.000 4.040 3.420 3.560 48,008,100 -0.27(-7.05%)
Mar 19, 2020 3.500 3.930 3.410 3.830 38,894,466 +0.38(+11.01%)
Mar 18, 2020 3.500 3.660 3.200 3.450 37,544,091 -0.17(-4.70%)
Mar 17, 2020 4.150 4.170 3.550 3.620 42,985,416 -0.38(-9.50%)
Mar 16, 2020 3.810 4.510 3.800 4.000 40,067,841 -0.53(-11.70%)
Mar 13, 2020 4.360 4.530 3.710 4.530 46,499,400 +0.55(+13.82%)
Mar 12, 2020 3.780 4.200 3.650 3.980 51,893,975 -0.11(-2.69%)
Mar 11, 2020 4.220 4.490 4.000 4.090 69,895,919 -0.31(-7.05%)
Mar 10, 2020 4.850 4.870 3.520 4.400 103,519,444 +0.77(+21.21%)
Mar 09, 2020 4.210 5.000 3.320 3.630 105,189,200 -3.20(-46.85%)
Mar 06, 2020 7.450 7.580 6.780 6.830 31,805,300 -0.97(-12.44%)
Mar 05, 2020 7.860 7.950 7.670 7.800 19,881,172 -0.31(-3.82%)
Mar 04, 2020 8.230 8.310 7.940 8.110 19,272,569 +0.03(+0.37%)
Mar 03, 2020 8.320 8.470 7.850 8.080 28,461,878 -0.26(-3.12%)
Mar 02, 2020 8.450 8.450 7.930 8.340 23,723,495 +0.06(+0.72%)
Feb 28, 2020 7.570 8.298 7.540 8.280 32,563,500 +0.35(+4.41%)
Feb 27, 2020 8.010 8.440 7.810 7.930 35,223,747 -0.48(-5.71%)
Feb 26, 2020 8.990 9.000 8.390 8.410 26,970,040 -0.51(-5.72%)
Feb 25, 2020 9.500 9.510 8.810 8.920 27,734,194 -0.54(-5.71%)
Feb 24, 2020 9.640 9.640 9.390 9.460 21,073,150 -0.65(-6.43%)
Feb 21, 2020 10.15 10.22 9.970 10.11 18,987,800 -0.14(-1.37%)
Feb 20, 2020 10.55 10.60 10.24 10.25 14,530,893 -0.22(-2.10%)
Feb 19, 2020 10.35 10.52 10.15 10.47 17,657,204 +0.17(+1.65%)
Feb 18, 2020 10.45 10.51 10.28 10.30 17,992,622 -0.34(-3.20%)
Feb 14, 2020 11.13 11.19 10.59 10.64 19,189,500 -0.47(-4.23%)
Feb 13, 2020 11.27 11.28 10.64 11.11 30,406,459 -0.50(-4.31%)
Feb 12, 2020 11.85 11.97 11.46 11.61 23,877,444 +0.04(+0.35%)
Feb 11, 2020 11.58 11.71 11.43 11.57 11,351,063 +0.19(+1.67%)
Feb 10, 2020 11.56 11.61 11.29 11.38 12,402,775 -0.30(-2.57%)
Feb 07, 2020 11.75 11.82 11.61 11.68 10,401,600 -0.24(-2.01%)
Feb 06, 2020 12.22 12.25 11.91 11.92 11,757,596 -0.24(-1.97%)
Feb 05, 2020 12.00 12.30 12.00 12.16 14,443,629 +0.39(+3.31%)
Feb 04, 2020 11.76 11.97 11.70 11.77 15,015,961 +0.30(+2.62%)
Feb 03, 2020 11.34 11.58 11.25 11.47 14,591,741 +0.10(+0.88%)
Jan 31, 2020 11.65 11.73 11.36 11.37 21,638,300 -0.49(-4.13%)
Jan 30, 2020 11.55 11.90 11.55 11.86 16,273,483 +0.11(+0.94%)
Jan 29, 2020 11.87 11.99 11.73 11.75 14,525,709 -0.02(-0.17%)
Jan 28, 2020 11.79 11.85 11.61 11.77 11,954,987 +0.08(+0.68%)
Jan 27, 2020 11.63 11.79 11.57 11.69 16,135,153 -0.24(-2.01%)
Jan 24, 2020 12.12 12.14 11.74 11.93 14,343,400 -0.29(-2.37%)
Jan 23, 2020 12.25 12.38 11.96 12.22 10,974,650 -0.23(-1.85%)
Jan 22, 2020 12.83 12.83 12.43 12.45 10,677,755 -0.40(-3.11%)
Jan 21, 2020 13.14 13.18 12.84 12.85 12,326,040 -0.36(-2.73%)
Jan 17, 2020 13.36 13.39 13.14 13.21 8,375,300 -0.13(-0.97%)
Jan 16, 2020 13.34 13.47 13.27 13.34 9,898,772 +0.10(+0.76%)
Jan 15, 2020 13.21 13.38 13.12 13.24 8,458,577 -0.04(-0.30%)
Jan 14, 2020 13.21 13.33 13.08 13.28 11,708,506 +0.09(+0.68%)
Jan 13, 2020 13.08 13.26 12.89 13.19 12,674,675 +0.01(+0.08%)
Jan 10, 2020 13.39 13.39 13.12 13.18 11,210,200 -0.27(-2.01%)
Jan 09, 2020 13.09 13.49 12.91 13.45 14,048,324 +0.17(+1.28%)
Jan 08, 2020 13.80 13.82 13.02 13.28 15,588,620 -0.51(-3.70%)
Jan 07, 2020 13.76 13.84 13.60 13.79 9,555,246 -0.17(-1.22%)
Jan 06, 2020 13.84 14.01 13.74 13.96 12,020,097 +0.21(+1.53%)
Jan 03, 2020 14.05 14.07 13.60 13.75 14,861,400 +0.07(+0.51%)
Jan 02, 2020 13.69 13.75 13.55 13.68 10,437,734 +0.10(+0.74%)
Dec 31, 2019 13.29 13.61 13.19 13.58 7,027,700 +0.16(+1.19%)
Dec 30, 2019 13.52 13.60 13.39 13.42 6,503,845 -0.06(-0.45%)
Dec 27, 2019 13.75 13.75 13.45 13.48 7,387,000 -0.21(-1.53%)
Dec 26, 2019 13.78 13.89 13.66 13.69 7,329,094 +0.07(+0.51%)
Dec 24, 2019 13.60 13.73 13.55 13.62 4,065,000 +0.06(+0.44%)
Dec 23, 2019 13.19 13.60 13.18 13.56 10,029,094 +0.35(+2.65%)
Dec 20, 2019 13.28 13.29 13.07 13.21 20,635,100 +0.03(+0.23%)
Dec 19, 2019 13.37 13.47 13.15 13.18 11,183,060 -0.24(-1.79%)
Dec 18, 2019 13.33 13.55 13.30 13.42 12,425,028 +0.05(+0.37%)
Dec 17, 2019 13.08 13.43 13.05 13.37 11,856,433 +0.24(+1.83%)
Dec 16, 2019 12.86 13.23 12.86 13.13 10,286,387 +0.41(+3.22%)
Dec 13, 2019 13.14 13.23 12.71 12.72 9,688,600 -0.31(-2.38%)
Dec 12, 2019 12.66 13.08 12.61 13.03 10,807,430 +0.42(+3.33%)
Dec 11, 2019 12.55 12.69 12.55 12.61 7,991,428 +0.02(+0.16%)
Dec 10, 2019 12.59 12.76 12.50 12.59 8,362,555 +0.00(+0.00%)
Dec 09, 2019 12.34 12.69 12.29 12.59 9,062,780 +0.14(+1.12%)
Dec 06, 2019 12.09 12.50 12.06 12.45 11,118,900 +0.41(+3.41%)
Dec 05, 2019 12.25 12.33 11.96 12.04 10,411,742 -0.13(-1.07%)
Dec 04, 2019 11.95 12.29 11.90 12.17 12,498,052 +0.41(+3.49%)
Dec 03, 2019 11.74 11.87 11.58 11.76 10,620,869 -0.20(-1.67%)
Dec 02, 2019 11.79 12.03 11.72 11.96 12,636,678 +0.31(+2.66%)
Nov 29, 2019 11.68 11.76 11.51 11.65 7,395,400 -0.23(-1.94%)
Nov 27, 2019 11.84 11.93 11.63 11.88 9,950,600 +0.05(+0.42%)
Nov 26, 2019 12.12 12.12 11.80 11.83 18,954,146 -0.28(-2.31%)
Nov 25, 2019 12.12 12.22 11.96 12.11 18,262,808 -0.09(-0.74%)
Nov 22, 2019 11.93 12.22 11.88 12.20 15,753,000 +0.31(+2.61%)
Nov 21, 2019 11.76 11.90 11.62 11.89 11,167,466 +0.20(+1.71%)
Nov 20, 2019 11.48 11.95 11.39 11.69 13,862,476 +0.23(+2.01%)
Nov 19, 2019 11.68 11.74 11.39 11.46 9,683,154 -0.32(-2.72%)
Nov 18, 2019 11.95 11.98 11.62 11.78 9,683,095 -0.32(-2.64%)
Nov 15, 2019 11.96 12.26 11.96 12.10 9,164,400 +0.21(+1.77%)
Nov 14, 2019 11.92 12.15 11.83 11.89 9,465,225 +0.02(+0.17%)
Nov 13, 2019 11.88 12.10 11.81 11.87 11,761,337 -0.14(-1.17%)
Nov 12, 2019 12.20 12.36 11.91 12.01 12,289,182 -0.15(-1.23%)
Nov 11, 2019 12.27 12.35 12.07 12.16 11,866,103 -0.37(-2.95%)
Nov 08, 2019 12.33 12.55 11.99 12.53 15,567,200 -0.03(-0.24%)
Nov 07, 2019 12.61 12.66 12.12 12.56 16,014,827 +0.38(+3.12%)
Nov 06, 2019 12.56 12.70 12.12 12.18 18,585,830 -0.46(-3.64%)
Nov 05, 2019 12.65 12.97 12.61 12.64 14,020,428 +0.12(+0.96%)
Nov 04, 2019 12.32 12.59 12.29 12.52 13,324,056 +0.47(+3.90%)
Nov 01, 2019 11.65 12.09 11.62 12.05 12,586,600 +0.52(+4.51%)
Oct 31, 2019 11.52 11.61 11.23 11.53 11,492,008 -0.03(-0.26%)
Oct 30, 2019 12.07 12.09 11.52 11.56 11,170,918 -0.45(-3.75%)
Oct 29, 2019 11.79 12.17 11.59 12.01 8,982,748 +0.07(+0.59%)
Oct 28, 2019 12.05 12.19 11.84 11.94 7,485,989 -0.04(-0.33%)
Oct 25, 2019 11.91 12.03 11.72 11.98 10,132,200 +0.04(+0.34%)
Oct 24, 2019 12.11 12.15 11.68 11.94 8,256,416 -0.07(-0.58%)
Oct 23, 2019 11.71 12.20 11.54 12.01 9,642,750 +0.28(+2.39%)
Oct 22, 2019 11.54 11.97 11.39 11.73 9,288,171 +0.20(+1.73%)
Oct 21, 2019 11.30 11.55 11.23 11.53 7,367,316 +0.23(+2.04%)
Oct 18, 2019 11.54 11.70 11.26 11.30 12,563,800 -0.25(-2.16%)
Oct 17, 2019 11.67 11.69 11.36 11.55 9,806,743 -0.07(-0.60%)
Oct 16, 2019 11.82 11.95 11.62 11.62 8,065,230 -0.22(-1.86%)
Oct 15, 2019 11.68 12.01 11.61 11.84 11,031,602 +0.06(+0.51%)
Oct 14, 2019 11.53 11.89 11.37 11.78 12,673,761 +0.04(+0.34%)
Oct 11, 2019 11.54 11.85 11.53 11.74 10,328,300 +0.34(+2.98%)
Oct 10, 2019 11.23 11.49 11.19 11.40 10,753,445 +0.21(+1.88%)
Oct 09, 2019 11.27 11.37 11.06 11.19 10,536,092 +0.10(+0.90%)
Oct 08, 2019 11.25 11.38 11.09 11.09 10,462,205 -0.32(-2.80%)
Oct 07, 2019 11.56 11.64 11.32 11.41 13,260,986 -0.15(-1.30%)
Oct 04, 2019 11.58 11.69 11.32 11.56 10,752,300 -0.10(-0.86%)
Oct 03, 2019 11.16 11.71 11.07 11.66 12,367,298 +0.36(+3.19%)
Oct 02, 2019 11.74 11.82 11.28 11.30 15,463,764 -0.49(-4.16%)
Oct 01, 2019 12.37 12.50 11.79 11.79 12,562,997 -0.48(-3.91%)
Sep 30, 2019 12.20 12.30 12.06 12.27 9,184,331 +0.07(+0.57%)
Sep 27, 2019 11.76 12.30 11.75 12.20 14,131,600 +0.26(+2.18%)
Sep 26, 2019 12.14 12.23 11.83 11.94 12,847,196 -0.38(-3.08%)
Sep 25, 2019 11.96 12.37 11.94 12.32 13,340,858 +0.10(+0.82%)
Sep 24, 2019 12.95 12.99 12.14 12.22 16,157,902 -0.88(-6.72%)
Sep 23, 2019 13.00 13.18 12.93 13.10 9,833,712 -0.08(-0.61%)
Sep 20, 2019 13.12 13.32 12.97 13.18 15,789,400 +0.14(+1.07%)
Sep 19, 2019 13.17 13.30 12.95 13.04 12,421,388 +0.01(+0.08%)
Sep 18, 2019 12.90 13.21 12.78 13.03 17,022,220 -0.04(-0.31%)
Sep 17, 2019 14.10 14.10 13.01 13.07 20,205,019 -1.10(-7.76%)
Sep 16, 2019 14.08 14.39 13.68 14.17 29,414,309 +1.47(+11.57%)
Sep 13, 2019 12.76 12.93 12.51 12.70 7,715,600 +0.12(+0.95%)
Sep 12, 2019 12.72 12.85 12.44 12.58 14,044,434 -0.43(-3.31%)
Sep 11, 2019 12.96 13.32 12.79 13.01 11,736,300 +0.18(+1.40%)
Sep 10, 2019 12.97 13.25 12.74 12.83 10,453,852 -0.07(-0.54%)
Sep 09, 2019 12.64 12.94 12.56 12.90 12,781,947 +0.45(+3.61%)
Sep 06, 2019 12.44 12.55 12.22 12.45 12,410,000 -0.09(-0.72%)
Sep 05, 2019 12.24 12.69 12.22 12.54 11,374,808 +0.43(+3.55%)
Sep 04, 2019 11.91 12.14 11.86 12.11 7,214,116 +0.34(+2.89%)
Sep 03, 2019 11.50 11.79 11.39 11.77 10,041,712 -0.07(-0.59%)
Aug 30, 2019 12.24 12.28 11.77 11.84 9,587,300 -0.36(-2.95%)
Aug 29, 2019 12.06 12.36 12.05 12.20 10,028,734 +0.26(+2.18%)
Aug 28, 2019 11.66 12.06 11.56 11.94 9,074,733 +0.41(+3.56%)
Aug 27, 2019 11.73 11.76 11.39 11.53 8,011,760 -0.10(-0.86%)
Aug 26, 2019 11.91 11.96 11.59 11.63 8,680,270 -0.12(-1.02%)
Aug 23, 2019 12.04 12.25 11.71 11.75 14,135,800 -0.51(-4.16%)
Aug 22, 2019 12.44 12.49 12.25 12.26 7,948,208 -0.16(-1.29%)
Aug 21, 2019 12.81 12.88 12.38 12.42 11,895,923 -0.20(-1.58%)
Aug 20, 2019 12.72 12.77 12.58 12.62 8,523,876 -0.26(-2.02%)
Aug 19, 2019 12.68 12.95 12.65 12.88 9,856,474 +0.43(+3.45%)
Aug 16, 2019 12.10 12.49 12.02 12.45 10,589,399 +0.43(+3.58%)
Aug 15, 2019 12.23 12.32 11.93 12.02 12,160,389 -0.28(-2.28%)
Aug 14, 2019 12.52 12.64 12.27 12.30 14,325,841 -0.65(-5.02%)
Aug 13, 2019 12.68 13.27 12.52 12.95 12,004,798 +0.21(+1.65%)
Aug 12, 2019 12.79 12.99 12.70 12.74 9,949,713 -0.13(-1.01%)
Aug 09, 2019 12.95 13.14 12.79 12.87 11,947,700 +0.01(+0.08%)
Aug 08, 2019 12.60 12.87 12.22 12.86 20,747,184 +0.26(+2.06%)
Aug 07, 2019 11.82 12.14 11.56 12.60 20,578,084 +0.44(+3.62%)
Aug 06, 2019 12.54 12.70 12.05 12.16 13,254,196 -0.34(-2.72%)
Aug 05, 2019 12.99 12.99 12.46 12.50 16,867,619 -0.78(-5.87%)
Aug 02, 2019 13.57 13.69 12.92 13.28 14,177,700 -0.25(-1.85%)
Aug 01, 2019 13.82 13.91 13.32 13.53 16,132,009 -0.54(-3.84%)
Jul 31, 2019 14.12 14.37 13.90 14.07 9,585,584 -0.06(-0.42%)
Jul 30, 2019 13.41 14.24 13.35 14.13 11,969,978 +0.63(+4.67%)
Jul 29, 2019 13.72 13.78 13.33 13.50 9,132,843 -0.25(-1.82%)
Jul 26, 2019 13.73 13.81 13.55 13.75 7,039,900 +0.00(+0.00%)
Jul 25, 2019 14.08 14.13 13.64 13.75 8,621,641 -0.22(-1.57%)
Jul 24, 2019 13.71 14.11 13.68 13.97 8,340,262 +0.21(+1.53%)
Jul 23, 2019 13.65 13.78 13.52 13.76 7,851,837 +0.09(+0.66%)
Jul 22, 2019 13.63 13.81 13.55 13.67 10,073,343 +0.01(+0.07%)
Jul 19, 2019 13.42 13.69 13.30 13.66 9,224,000 +0.21(+1.56%)
Jul 18, 2019 13.17 13.44 13.15 13.45 9,857,660 +0.23(+1.74%)
Jul 17, 2019 13.29 13.43 13.18 13.22 12,724,133 -0.10(-0.75%)
Jul 16, 2019 13.43 13.64 13.19 13.32 11,432,042 -0.16(-1.19%)
Jul 15, 2019 13.93 13.95 13.45 13.48 9,323,160 -0.44(-3.16%)
Jul 12, 2019 13.66 13.97 13.61 13.92 7,002,900 +0.27(+1.98%)
Jul 11, 2019 13.91 13.97 13.62 13.65 5,848,598 -0.25(-1.80%)
Jul 10, 2019 13.70 13.98 13.65 13.90 7,362,624 +0.36(+2.66%)
Jul 09, 2019 13.48 13.57 13.20 13.54 7,237,248 +0.02(+0.15%)
Jul 08, 2019 13.67 13.88 13.51 13.52 7,711,072 -0.24(-1.74%)
Jul 05, 2019 13.59 13.78 13.53 13.76 7,194,500 +0.10(+0.73%)
Jul 03, 2019 13.56 13.67 13.43 13.66 6,382,700 +0.11(+0.81%)
Jul 02, 2019 14.25 14.25 13.54 13.55 11,176,252 -0.70(-4.91%)
Jul 01, 2019 14.58 14.70 14.12 14.25 9,195,869 +0.04(+0.28%)
Jun 28, 2019 14.22 14.31 14.07 14.21 10,205,400 +0.01(+0.07%)
Jun 27, 2019 14.39 14.48 14.14 14.20 7,430,860 -0.19(-1.32%)
Jun 26, 2019 14.15 14.56 14.05 14.39 10,869,728 +0.49(+3.53%)
Jun 25, 2019 13.87 14.05 13.79 13.90 9,210,829 -0.03(-0.22%)
Jun 24, 2019 14.10 14.16 13.80 13.93 8,721,780 -0.12(-0.85%)
Jun 21, 2019 14.22 14.36 14.04 14.05 13,234,000 -0.06(-0.43%)
Jun 20, 2019 13.98 14.29 13.91 14.11 17,482,783 +0.48(+3.52%)
Jun 19, 2019 13.68 13.85 13.49 13.63 9,804,373 -0.04(-0.29%)
Jun 18, 2019 13.45 13.79 13.41 13.67 11,840,295 +0.34(+2.55%)
Jun 17, 2019 12.90 13.38 12.80 13.33 10,631,760 +0.35(+2.70%)
Jun 14, 2019 13.23 13.32 12.90 12.98 9,028,000 -0.30(-2.26%)
Jun 13, 2019 13.13 13.29 13.04 13.28 12,087,876 +0.26(+2.00%)
Jun 12, 2019 13.21 13.29 12.96 13.02 11,110,737 -0.39(-2.91%)
Jun 11, 2019 13.61 13.73 13.40 13.41 8,497,889 -0.04(-0.30%)
Jun 10, 2019 13.32 13.63 13.31 13.45 8,306,223 +0.14(+1.05%)
Jun 07, 2019 13.25 13.51 13.17 13.31 11,536,200 +0.06(+0.45%)
Jun 06, 2019 13.21 13.38 13.02 13.25 13,405,155 +0.06(+0.45%)
Jun 05, 2019 13.48 13.52 12.96 13.19 17,933,864 -0.26(-1.93%)
Jun 04, 2019 13.46 13.59 13.26 13.45 10,045,916 +0.12(+0.90%)
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.