Marathon Oil (NY: MRO )

11.52 USD -0.29 (-2.50%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 16.60 16.73 16.49 16.67 1,742,900 +0.20(+1.18%)
May 27, 2004 16.83 16.87 16.39 16.48 2,588,500 -0.36(-2.14%)
May 26, 2004 16.83 16.92 16.70 16.83 1,739,300 +0.09(+0.57%)
May 25, 2004 16.41 16.74 16.38 16.74 1,444,900 +0.36(+2.20%)
May 24, 2004 16.26 16.43 16.11 16.38 1,940,800 +0.14(+0.86%)
May 21, 2004 16.41 16.41 16.09 16.24 1,086,800 +0.01(+0.09%)
May 20, 2004 16.17 16.33 16.11 16.23 1,244,900 +0.11(+0.71%)
May 19, 2004 16.39 16.49 16.00 16.11 2,044,900 -0.25(-1.56%)
May 18, 2004 16.62 16.62 16.29 16.36 1,334,900 -0.18(-1.12%)
May 17, 2004 16.70 16.89 16.53 16.55 1,935,500 -0.25(-1.46%)
May 14, 2004 16.65 16.93 16.53 16.80 2,054,900 +0.24(+1.45%)
May 13, 2004 16.95 17.00 16.45 16.55 2,586,200 -0.39(-2.30%)
May 12, 2004 16.85 17.05 16.64 16.95 1,415,800 +0.09(+0.56%)
May 11, 2004 16.33 16.89 16.33 16.85 1,885,300 +0.52(+3.22%)
May 10, 2004 16.74 16.74 16.18 16.33 1,579,100 -0.51(-3.03%)
May 07, 2004 17.27 17.33 16.80 16.83 1,094,600 -0.53(-3.02%)
May 06, 2004 17.27 17.42 17.08 17.36 1,823,200 +0.09(+0.49%)
May 05, 2004 17.10 17.30 16.95 17.27 1,689,800 +0.11(+0.67%)
May 04, 2004 17.00 17.25 16.90 17.16 1,691,900 +0.29(+1.72%)
May 03, 2004 16.86 17.00 16.67 16.87 2,547,300 +0.09(+0.54%)
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%)
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.