Marathon Oil (NY: MRO )

12.00 USD -0.32 (-2.60%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 51.06 52.50 50.83 51.88 8,424,173 +1.40(+2.77%)
May 23, 2011 50.49 50.71 49.56 50.48 8,445,165 -0.72(-1.41%)
May 20, 2011 51.94 52.05 51.05 51.20 6,415,263 -0.72(-1.39%)
May 19, 2011 51.66 52.27 51.11 51.92 5,679,029 +0.39(+0.76%)
May 18, 2011 50.43 51.80 50.28 51.53 6,805,597 +1.50(+3.00%)
May 17, 2011 49.90 50.23 49.20 50.03 6,433,075 -0.26(-0.52%)
May 16, 2011 50.75 51.37 50.09 50.29 4,992,734 -0.81(-1.59%)
May 13, 2011 51.50 51.69 50.37 51.10 6,616,714 -0.07(-0.14%)
May 12, 2011 50.42 51.54 49.55 51.17 6,787,808 +0.34(+0.67%)
May 11, 2011 52.23 52.29 50.08 50.83 8,026,510 -1.60(-3.05%)
May 10, 2011 52.09 52.66 51.60 52.43 6,840,534 +0.24(+0.46%)
May 09, 2011 50.25 52.30 50.06 52.19 7,902,278 +2.62(+5.29%)
May 06, 2011 50.06 51.06 49.42 49.57 10,741,244 +0.02(+0.04%)
May 05, 2011 50.82 50.91 49.08 49.55 10,918,602 -2.00(-3.88%)
May 04, 2011 52.05 52.18 51.10 51.55 7,020,020 -1.01(-1.92%)
May 03, 2011 52.72 53.20 51.02 52.56 10,636,509 -0.85(-1.59%)
May 02, 2011 53.29 53.49 52.92 53.41 7,469,567 -0.63(-1.17%)
Apr 29, 2011 52.68 54.11 52.51 54.04 5,962,667 +1.43(+2.72%)
Apr 28, 2011 52.51 52.74 51.88 52.61 4,340,671 -0.03(-0.06%)
Apr 27, 2011 52.75 52.95 51.63 52.64 5,138,340 -0.02(-0.04%)
Apr 26, 2011 52.64 52.88 51.86 52.66 5,502,687 +0.07(+0.13%)
Apr 25, 2011 53.74 53.79 52.47 52.59 4,857,974 -1.25(-2.32%)
Apr 21, 2011 53.54 53.90 53.02 53.84 4,305,168 +0.52(+0.98%)
Apr 20, 2011 52.04 53.40 51.95 53.32 6,628,144 +2.04(+3.98%)
Apr 19, 2011 50.85 51.28 50.30 51.28 5,667,823 +0.19(+0.37%)
Apr 18, 2011 50.66 51.37 50.14 51.09 5,299,413 -0.24(-0.47%)
Apr 15, 2011 51.31 51.73 51.01 51.33 5,118,999 +0.16(+0.31%)
Apr 14, 2011 50.24 51.26 49.89 51.17 5,057,772 +0.84(+1.67%)
Apr 13, 2011 50.69 50.95 49.77 50.33 4,578,741 +0.15(+0.30%)
Apr 12, 2011 51.24 51.25 49.76 50.18 9,405,525 -1.59(-3.07%)
Apr 11, 2011 52.67 53.02 51.57 51.77 4,954,221 -0.99(-1.88%)
Apr 08, 2011 53.21 53.55 52.50 52.76 5,039,324 -0.24(-0.45%)
Apr 07, 2011 53.03 53.87 52.40 53.00 5,256,568 -0.75(-1.40%)
Apr 06, 2011 53.81 53.91 52.73 53.75 3,801,698 +0.32(+0.60%)
Apr 05, 2011 53.41 53.81 52.81 53.43 4,645,085 +0.34(+0.64%)
Apr 04, 2011 53.81 53.88 52.81 53.09 5,515,588 -0.46(-0.86%)
Apr 01, 2011 53.81 54.19 53.35 53.55 5,708,625 +0.24(+0.45%)
Mar 31, 2011 53.25 53.74 52.98 53.31 6,715,286 +0.36(+0.68%)
Mar 30, 2011 52.95 52.95 52.95 52.95 5,822,040 +0.73(+1.40%)
Mar 29, 2011 51.24 52.40 51.20 52.22 6,781,638 +1.08(+2.11%)
Mar 28, 2011 51.89 52.44 51.14 51.14 7,274,284 -0.56(-1.08%)
Mar 25, 2011 50.85 51.76 50.67 51.70 7,754,538 +0.97(+1.91%)
Mar 24, 2011 50.73 51.01 50.21 50.73 5,696,470 +0.17(+0.34%)
Mar 23, 2011 51.02 51.34 50.51 50.56 5,895,627 -0.65(-1.27%)
Mar 22, 2011 51.92 51.94 50.78 51.21 5,552,348 -0.63(-1.22%)
Mar 21, 2011 51.73 51.95 51.33 51.84 7,751,153 +2.19(+4.41%)
Mar 18, 2011 50.06 50.31 49.51 49.65 9,389,580 +0.11(+0.22%)
Mar 17, 2011 49.00 49.79 49.00 49.54 8,108,419 +0.85(+1.75%)
Mar 16, 2011 49.33 50.23 48.03 48.69 10,383,791 -0.28(-0.57%)
Mar 15, 2011 48.63 49.46 48.50 48.97 7,526,944 -0.70(-1.41%)
Mar 14, 2011 49.93 50.69 49.18 49.67 6,863,478 -0.50(-1.00%)
Mar 11, 2011 48.22 50.35 48.12 50.17 6,839,339 +1.58(+3.25%)
Mar 10, 2011 49.08 49.47 48.53 48.59 8,248,835 -1.03(-2.08%)
Mar 09, 2011 50.18 50.39 49.36 49.62 7,970,861 -0.56(-1.12%)
Mar 08, 2011 50.96 50.98 49.60 50.18 8,870,784 -1.24(-2.41%)
Mar 07, 2011 52.51 52.52 50.78 51.42 6,248,794 -0.24(-0.46%)
Mar 04, 2011 52.78 52.79 51.42 51.66 9,028,070 -0.39(-0.75%)
Mar 03, 2011 52.02 52.77 51.62 52.05 8,289,243 +1.12(+2.20%)
Mar 02, 2011 50.87 51.20 50.15 50.93 8,640,879 +0.18(+0.35%)
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.