Marathon Oil (NY: MRO )

27.26 +0.38 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 27.29 28.06 26.56 27.26 19,103,132 +0.38(+1.41%)
May 19, 2022 26.01 27.55 25.93 26.88 15,498,026 +0.11(+0.41%)
May 18, 2022 28.52 28.57 26.32 26.77 18,134,404 -1.59(-5.61%)
May 17, 2022 28.52 28.64 27.96 28.36 17,758,184 +0.38(+1.36%)
May 16, 2022 27.14 28.27 27.00 27.98 20,884,784 +0.98(+3.63%)
May 13, 2022 25.93 27.14 25.80 27.00 23,244,676 +1.87(+7.44%)
May 12, 2022 25.11 25.62 24.34 25.13 21,046,904 -0.04(-0.16%)
May 11, 2022 25.23 26.57 24.99 25.17 19,229,272 +0.78(+3.20%)
May 10, 2022 24.63 25.43 23.55 24.39 21,443,438 +0.19(+0.79%)
May 09, 2022 27.31 27.36 24.00 24.20 27,448,432 -3.95(-14.03%)
May 06, 2022 28.15 28.38 27.00 28.15 36,127,620 +0.47(+1.70%)
May 05, 2022 27.80 29.00 27.01 27.68 33,414,020 -0.01(-0.04%)
May 04, 2022 26.91 27.80 26.16 27.69 26,488,076 +1.44(+5.49%)
May 03, 2022 24.94 26.34 24.94 26.25 19,364,856 +1.30(+5.21%)
May 02, 2022 24.56 25.08 24.07 24.95 16,640,527 +0.03(+0.12%)
Apr 29, 2022 25.50 25.96 24.75 24.92 14,672,684 -0.54(-2.12%)
Apr 28, 2022 24.80 25.68 23.99 25.46 15,789,075 +0.80(+3.24%)
Apr 27, 2022 24.25 24.92 23.73 24.66 16,608,212 +0.58(+2.41%)
Apr 26, 2022 24.36 25.07 23.99 24.08 19,238,572 -0.06(-0.25%)
Apr 25, 2022 24.16 24.32 22.84 24.14 26,908,740 -0.86(-3.44%)
Apr 22, 2022 26.02 26.36 24.89 25.00 16,638,924 -1.09(-4.18%)
Apr 21, 2022 27.75 26.00 26.09 20,773,074 -1.56(-5.64%)
Apr 20, 2022 27.01 27.71 26.78 27.65 20,103,792 +0.87(+3.25%)
Apr 19, 2022 26.78 27.16 26.38 26.78 16,668,214 -0.10(-0.37%)
Apr 18, 2022 26.95 27.36 26.59 26.88 15,965,279 +0.27(+1.01%)
Apr 14, 2022 26.40 26.93 26.36 26.61 16,234,937 +0.04(+0.15%)
Apr 13, 2022 26.72 26.95 25.93 26.57 18,273,278 +0.30(+1.14%)
Apr 12, 2022 25.80 26.86 25.80 26.27 22,234,790 +1.05(+4.16%)
Apr 11, 2022 25.52 25.54 24.90 25.22 18,383,708 -0.68(-2.63%)
Apr 08, 2022 25.08 26.03 25.06 25.90 16,068,376 +0.97(+3.89%)
Apr 07, 2022 24.87 25.11 24.25 24.93 15,240,171 +0.51(+2.09%)
Apr 06, 2022 25.18 25.41 24.27 24.42 15,855,505 -0.38(-1.53%)
Apr 05, 2022 25.81 26.10 24.71 24.80 17,597,872 -0.88(-3.43%)
Apr 04, 2022 26.09 26.40 25.54 25.68 15,848,913 -0.07(-0.27%)
Apr 01, 2022 25.18 25.90 25.17 25.75 13,426,617 +0.64(+2.55%)
Mar 31, 2022 25.10 25.96 25.08 25.11 19,878,128 -0.39(-1.53%)
Mar 30, 2022 25.37 25.84 25.21 25.50 16,748,509 +0.50(+2.00%)
Mar 29, 2022 24.68 25.07 24.17 25.00 21,392,146 -0.29(-1.15%)
Mar 28, 2022 25.26 25.42 24.92 25.29 18,023,474 -0.75(-2.88%)
Mar 25, 2022 25.27 26.21 25.24 26.04 22,524,580 +0.51(+2.00%)
Mar 24, 2022 25.50 25.99 25.29 25.53 20,076,652 -0.05(-0.20%)
Mar 23, 2022 25.30 25.76 25.14 25.58 17,706,382 +0.92(+3.73%)
Mar 22, 2022 25.00 25.19 24.29 24.66 28,039,048 -0.39(-1.56%)
Mar 21, 2022 23.75 25.09 23.73 25.05 25,687,362 +1.97(+8.54%)
Mar 18, 2022 23.07 23.39 22.89 23.08 25,463,058 +0.01(+0.04%)
Mar 17, 2022 22.36 23.21 22.16 23.07 22,978,092 +1.48(+6.86%)
Mar 16, 2022 21.81 21.86 21.23 21.59 21,048,332 -0.06(-0.28%)
Mar 15, 2022 21.09 21.96 20.82 21.65 25,234,704 -0.53(-2.39%)
Mar 14, 2022 22.67 22.73 21.74 22.18 25,501,740 -0.99(-4.27%)
Mar 11, 2022 23.42 24.07 23.15 23.17 19,994,198 -0.71(-2.97%)
Mar 10, 2022 23.87 24.13 23.12 23.88 25,191,896 +0.48(+2.05%)
Mar 09, 2022 23.15 23.75 22.38 23.40 39,072,184 -0.69(-2.86%)
Mar 08, 2022 24.85 25.70 22.84 24.09 42,290,376 -0.24(-0.99%)
Mar 07, 2022 24.00 25.34 23.99 24.33 35,893,336 +0.52(+2.18%)
Mar 04, 2022 22.84 23.82 22.84 23.81 33,011,566 +0.92(+4.02%)
Mar 03, 2022 22.80 23.21 22.60 22.89 19,159,666 -0.11(-0.48%)
Mar 02, 2022 23.20 23.41 22.72 23.00 25,164,376 +0.11(+0.48%)
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.