Marathon Oil (NY: MRO )

29.81 -0.57 (-1.88%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 24.47 24.71 24.34 24.37 5,872,657 -0.03(-0.11%)
May 28, 2015 24.56 24.58 24.19 24.40 5,279,519 -0.32(-1.31%)
May 27, 2015 24.77 25.07 24.50 24.72 5,705,594 -0.09(-0.36%)
May 26, 2015 24.87 24.99 24.57 24.81 6,803,596 -0.37(-1.46%)
May 22, 2015 25.03 25.18 25.18 25.18 6,749,118 -0.08(-0.32%)
May 21, 2015 24.76 25.34 24.61 25.26 8,222,034 +0.65(+2.62%)
May 20, 2015 24.52 24.71 24.42 24.61 6,295,742 +0.12(+0.48%)
May 19, 2015 24.55 24.66 24.32 24.50 6,661,218 -0.34(-1.37%)
May 18, 2015 24.57 24.88 24.30 24.84 6,899,716 +0.22(+0.87%)
May 15, 2015 24.47 24.73 24.19 24.62 5,796,673 +0.05(+0.22%)
May 14, 2015 25.08 25.16 24.54 24.57 8,009,196 -0.47(-1.88%)
May 13, 2015 25.55 25.58 24.91 25.04 7,375,723 -0.21(-0.85%)
May 12, 2015 25.28 25.44 25.04 25.26 7,082,894 -0.01(-0.04%)
May 11, 2015 26.09 26.13 25.21 25.26 10,189,231 -0.81(-3.10%)
May 08, 2015 26.16 26.24 25.58 26.07 11,738,828 +0.35(+1.35%)
May 07, 2015 26.53 26.94 25.33 25.73 12,720,056 -0.79(-2.99%)
May 06, 2015 27.03 27.18 26.26 26.52 9,503,233 -0.14(-0.53%)
May 05, 2015 27.84 28.05 26.62 26.66 10,889,341 -0.99(-3.57%)
May 04, 2015 27.53 27.70 27.13 27.65 9,732,905 +0.28(+1.01%)
May 01, 2015 27.67 27.74 27.21 27.37 6,033,773 -0.29(-1.06%)
Apr 30, 2015 27.91 27.98 27.35 27.67 7,673,454 -0.08(-0.29%)
Apr 29, 2015 27.26 27.94 27.16 27.75 7,678,884 +0.42(+1.53%)
Apr 28, 2015 27.04 27.35 26.92 27.33 6,418,372 +0.28(+1.02%)
Apr 27, 2015 27.13 27.35 27.01 27.05 5,838,918 +0.07(+0.26%)
Apr 24, 2015 27.06 27.06 26.71 26.98 6,921,002 -0.20(-0.72%)
Apr 23, 2015 27.06 27.34 26.95 27.18 6,072,953 +0.18(+0.66%)
Apr 22, 2015 26.95 27.25 26.79 27.00 6,290,879 +0.20(+0.73%)
Apr 21, 2015 27.64 27.67 26.76 26.80 7,204,300 -0.75(-2.71%)
Apr 20, 2015 27.50 27.84 27.39 27.55 9,975,341 +0.40(+1.47%)
Apr 17, 2015 27.11 27.28 26.76 27.15 8,903,424 -0.16(-0.59%)
Apr 16, 2015 27.21 27.64 27.00 27.31 7,145,514 +0.00(+0.00%)
Apr 15, 2015 26.79 27.49 26.39 27.31 12,107,705 +1.16(+4.42%)
Apr 14, 2015 25.93 26.36 25.92 26.15 7,162,285 +0.44(+1.73%)
Apr 13, 2015 26.48 26.51 25.66 25.71 5,266,847 -0.25(-0.96%)
Apr 10, 2015 25.67 26.06 25.38 25.96 8,600,079 +0.36(+1.42%)
Apr 09, 2015 25.01 25.68 24.97 25.59 10,833,493 +0.72(+2.90%)
Apr 08, 2015 25.23 25.39 24.81 24.87 8,505,744 -0.18(-0.71%)
Apr 07, 2015 24.83 25.23 24.71 25.05 7,526,584 +0.23(+0.93%)
Apr 06, 2015 24.37 25.03 24.09 24.82 8,503,712 +0.74(+3.07%)
Apr 02, 2015 23.49 24.08 24.08 24.08 9,683,410 +0.38(+1.61%)
Apr 01, 2015 23.40 23.99 23.35 23.70 7,651,496 +0.47(+2.03%)
Mar 31, 2015 23.16 23.52 23.09 23.23 6,421,762 -0.28(-1.21%)
Mar 30, 2015 23.32 23.58 23.12 23.51 6,012,681 +0.47(+2.05%)
Mar 27, 2015 23.28 23.30 22.96 23.04 5,808,199 -0.43(-1.82%)
Mar 26, 2015 23.87 24.16 23.45 23.47 8,963,625 -0.03(-0.11%)
Mar 25, 2015 23.23 23.77 23.06 23.49 7,085,023 +0.45(+1.97%)
Mar 24, 2015 23.00 23.20 22.91 23.04 6,674,217 -0.01(-0.04%)
Mar 23, 2015 23.37 23.59 23.04 23.05 7,373,389 -0.24(-1.03%)
Mar 20, 2015 23.12 23.54 23.04 23.29 13,815,363 +0.44(+1.91%)
Mar 19, 2015 22.91 23.16 22.81 22.85 6,698,550 -0.58(-2.47%)
Mar 18, 2015 22.53 23.58 22.30 23.43 8,157,130 +0.69(+3.05%)
Mar 17, 2015 23.00 23.08 22.60 22.74 5,757,263 -0.40(-1.73%)
Mar 16, 2015 22.73 23.16 22.50 23.14 5,652,507 +0.20(+0.89%)
Mar 13, 2015 22.57 22.96 22.35 22.93 7,774,914 +0.15(+0.66%)
Mar 12, 2015 23.14 23.20 22.75 22.78 7,797,225 -0.16(-0.70%)
Mar 11, 2015 23.11 23.28 22.88 22.94 8,223,193 -0.03(-0.12%)
Mar 10, 2015 23.13 23.55 22.97 22.97 6,967,767 -0.43(-1.83%)
Mar 09, 2015 23.72 23.97 23.38 23.40 6,856,651 -0.43(-1.79%)
Mar 06, 2015 24.15 24.33 23.74 23.82 5,884,808 -0.50(-2.05%)
Mar 05, 2015 24.54 24.54 24.21 24.32 5,240,470 -0.24(-0.98%)
Mar 04, 2015 24.69 24.68 24.10 24.56 6,467,025 -0.12(-0.47%)
Mar 03, 2015 24.59 24.84 24.46 24.68 5,244,486 +0.06(+0.25%)
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.