Marathon Oil (NY: MRO )

30.63 +0.28 (+0.92%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 31.96 32.10 31.80 31.99 6,219,215 +0.00(+0.00%)
May 29, 2014 31.98 32.03 31.68 31.99 4,375,600 +0.10(+0.30%)
May 28, 2014 31.77 32.09 31.69 31.89 6,168,418 +0.23(+0.72%)
May 27, 2014 31.69 31.78 31.57 31.67 6,460,205 +0.01(+0.03%)
May 23, 2014 31.58 31.66 31.66 31.66 5,966,265 -0.09(-0.27%)
May 22, 2014 31.37 31.85 31.30 31.75 4,767,017 +0.38(+1.20%)
May 21, 2014 31.00 31.44 31.00 31.37 6,277,913 +0.48(+1.55%)
May 20, 2014 31.09 31.13 30.85 30.89 3,859,956 -0.20(-0.65%)
May 19, 2014 31.02 31.35 31.02 31.09 3,955,699 -0.03(-0.08%)
May 16, 2014 31.47 31.47 30.88 31.12 6,815,110 -0.32(-1.02%)
May 15, 2014 31.71 31.71 31.18 31.44 6,507,391 -0.31(-0.98%)
May 14, 2014 31.79 31.87 31.66 31.75 6,060,875 +0.09(+0.27%)
May 13, 2014 31.68 31.78 31.52 31.67 7,556,001 +0.16(+0.50%)
May 12, 2014 31.37 31.63 31.32 31.51 8,811,778 +0.34(+1.09%)
May 09, 2014 31.01 31.21 30.85 31.17 8,272,220 +0.18(+0.59%)
May 08, 2014 30.95 31.07 30.81 30.99 8,895,000 +0.16(+0.51%)
May 07, 2014 31.47 31.54 30.69 30.83 13,623,220 -0.58(-1.85%)
May 06, 2014 31.64 31.73 31.36 31.41 6,490,639 -0.23(-0.71%)
May 05, 2014 31.65 31.86 31.47 31.64 6,006,794 -0.08(-0.25%)
May 02, 2014 31.50 31.86 31.46 31.72 7,156,411 +0.19(+0.61%)
May 01, 2014 31.45 31.57 31.23 31.53 7,877,046 +0.15(+0.47%)
Apr 30, 2014 31.89 31.89 31.38 31.38 7,878,421 -0.65(-2.03%)
Apr 29, 2014 31.66 32.11 31.66 32.03 8,180,233 +0.60(+1.91%)
Apr 28, 2014 31.46 31.52 31.17 31.43 7,851,499 +0.11(+0.36%)
Apr 25, 2014 31.58 31.65 31.21 31.32 7,557,765 -0.26(-0.82%)
Apr 24, 2014 31.76 31.80 31.54 31.58 11,614,528 -0.08(-0.25%)
Apr 23, 2014 31.59 31.87 31.56 31.66 9,377,032 +0.09(+0.27%)
Apr 22, 2014 31.65 31.78 31.34 31.57 6,997,171 -0.17(-0.55%)
Apr 21, 2014 31.95 32.06 31.58 31.74 6,588,307 -0.14(-0.44%)
Apr 17, 2014 31.68 31.88 31.88 31.88 9,288,092 +0.23(+0.71%)
Apr 16, 2014 31.34 31.66 31.18 31.66 7,604,042 +0.49(+1.59%)
Apr 15, 2014 30.85 31.23 30.75 31.16 6,093,362 +0.31(+1.01%)
Apr 14, 2014 30.74 30.93 30.55 30.85 7,329,872 +0.41(+1.34%)
Apr 11, 2014 30.61 30.77 30.31 30.44 6,281,973 -0.29(-0.93%)
Apr 10, 2014 30.82 30.96 30.61 30.73 5,958,322 -0.06(-0.20%)
Apr 09, 2014 30.70 30.94 30.38 30.79 7,210,281 +0.17(+0.57%)
Apr 08, 2014 30.30 30.68 30.20 30.61 9,235,577 +0.32(+1.06%)
Apr 07, 2014 30.74 30.74 30.21 30.29 7,864,560 -0.60(-1.94%)
Apr 04, 2014 31.16 31.24 30.76 30.89 6,393,715 -0.10(-0.34%)
Apr 03, 2014 30.84 31.08 30.73 31.00 5,018,701 +0.29(+0.93%)
Apr 02, 2014 30.67 30.93 30.62 30.71 5,695,507 -0.03(-0.11%)
Apr 01, 2014 31.01 31.01 30.54 30.75 5,132,648 -0.09(-0.28%)
Mar 31, 2014 30.68 30.94 30.62 30.83 7,937,270 +0.26(+0.85%)
Mar 28, 2014 30.09 30.61 30.02 30.57 7,207,928 +0.63(+2.12%)
Mar 27, 2014 29.95 30.23 29.82 29.94 6,403,997 -0.01(-0.03%)
Mar 26, 2014 30.11 30.29 29.87 29.95 6,646,289 -0.06(-0.20%)
Mar 25, 2014 29.79 30.05 29.65 30.01 5,490,391 +0.30(+0.99%)
Mar 24, 2014 29.81 30.17 29.60 29.71 9,383,496 -0.14(-0.47%)
Mar 21, 2014 29.57 30.01 29.43 29.85 10,776,829 +0.49(+1.69%)
Mar 20, 2014 28.94 29.38 28.75 29.36 5,575,529 +0.46(+1.59%)
Mar 19, 2014 29.23 29.35 28.81 28.90 5,969,208 -0.31(-1.07%)
Mar 18, 2014 28.85 29.29 28.76 29.21 6,846,254 +0.41(+1.42%)
Mar 17, 2014 28.71 28.97 28.62 28.80 4,064,902 +0.09(+0.30%)
Mar 14, 2014 28.39 28.74 28.31 28.71 8,570,123 +0.18(+0.64%)
Mar 13, 2014 29.12 29.17 28.44 28.53 7,224,698 -0.51(-1.76%)
Mar 12, 2014 29.22 29.27 28.90 29.04 5,616,957 -0.41(-1.38%)
Mar 11, 2014 29.81 29.86 29.19 29.45 5,345,338 -0.32(-1.08%)
Mar 10, 2014 29.64 29.79 29.51 29.77 5,002,011 +0.05(+0.18%)
Mar 07, 2014 29.55 29.79 29.43 29.72 6,055,981 +0.36(+1.24%)
Mar 06, 2014 29.26 29.67 29.14 29.36 8,615,085 +0.18(+0.62%)
Mar 05, 2014 29.42 29.51 29.11 29.17 5,515,169 -0.23(-0.77%)
Mar 04, 2014 29.30 29.60 29.10 29.40 6,012,239 +0.29(+0.98%)
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.