Marathon Oil (NY: MRO )

29.81 -0.57 (-1.88%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 48.03 48.88 47.91 48.51 6,749,278 +0.67(+1.40%)
May 30, 2007 46.52 47.98 46.38 47.84 5,393,233 +1.26(+2.70%)
May 29, 2007 46.47 47.11 46.21 46.58 5,120,787 -0.28(-0.59%)
May 25, 2007 46.56 46.86 46.31 46.86 4,143,677 +1.02(+2.22%)
May 24, 2007 46.23 46.97 45.67 45.84 7,175,082 -0.33(-0.71%)
May 23, 2007 45.75 46.71 45.64 46.17 5,827,567 +0.60(+1.31%)
May 22, 2007 45.53 46.28 45.57 45.57 5,621,838 +0.10(+0.22%)
May 21, 2007 45.43 45.87 45.02 45.48 6,608,072 +0.61(+1.35%)
May 18, 2007 44.28 44.97 44.17 44.87 5,001,365 +0.42(+0.94%)
May 17, 2007 43.69 44.83 43.63 44.45 4,650,570 +0.66(+1.51%)
May 16, 2007 43.67 43.86 43.03 43.79 6,233,456 +0.12(+0.27%)
May 15, 2007 42.97 43.97 42.76 43.67 7,735,001 +1.00(+2.33%)
May 14, 2007 42.10 42.80 42.12 42.67 5,768,362 +0.60(+1.42%)
May 11, 2007 41.72 42.21 41.45 42.07 4,267,247 +0.72(+1.74%)
May 10, 2007 41.73 42.22 40.87 41.35 5,106,191 -0.38(-0.90%)
May 09, 2007 41.27 41.88 40.90 41.73 5,142,397 +0.43(+1.03%)
May 08, 2007 40.94 41.38 40.60 41.30 4,601,281 +0.40(+0.98%)
May 07, 2007 40.70 41.01 40.50 40.90 2,790,999 -0.00(-0.01%)
May 04, 2007 40.82 41.33 40.43 40.91 4,567,369 +0.33(+0.80%)
May 03, 2007 39.76 40.79 39.54 40.58 4,713,440 +0.49(+1.21%)
May 02, 2007 39.74 40.10 39.37 40.10 4,377,247 +0.42(+1.06%)
May 01, 2007 39.83 40.36 39.47 39.68 5,735,878 -0.11(-0.28%)
Apr 30, 2007 40.32 40.90 39.79 39.79 4,015,689 -0.49(-1.22%)
Apr 27, 2007 40.28 40.61 40.00 40.28 3,525,607 -0.16(-0.39%)
Apr 26, 2007 40.55 40.94 40.10 40.43 5,330,940 +0.25(+0.63%)
Apr 25, 2007 39.55 40.54 39.15 40.18 6,929,296 +1.09(+2.78%)
Apr 24, 2007 39.10 39.48 38.91 39.09 3,548,006 -0.24(-0.60%)
Apr 23, 2007 39.19 39.86 39.16 39.33 4,326,391 -0.07(-0.17%)
Apr 20, 2007 39.35 39.45 38.75 39.39 6,280,666 +0.01(+0.03%)
Apr 19, 2007 39.52 39.69 39.11 39.38 3,675,366 -0.31(-0.79%)
Apr 18, 2007 39.05 39.77 38.95 39.70 6,351,420 +0.54(+1.39%)
Apr 17, 2007 40.15 40.28 38.82 39.15 5,224,687 -0.89(-2.22%)
Apr 16, 2007 39.97 40.27 39.51 40.04 3,569,139 +0.08(+0.21%)
Apr 13, 2007 40.34 40.53 39.70 39.96 4,738,517 -0.18(-0.45%)
Apr 12, 2007 39.97 40.35 39.59 40.14 4,683,115 +0.43(+1.09%)
Apr 11, 2007 39.61 40.35 39.45 39.71 5,179,708 -0.00(-0.01%)
Apr 10, 2007 40.16 40.26 39.26 39.71 5,870,191 -0.22(-0.56%)
Apr 09, 2007 40.30 40.84 39.79 39.94 5,266,939 -0.34(-0.84%)
Apr 05, 2007 40.28 40.44 39.96 40.27 3,997,774 +0.31(+0.77%)
Apr 04, 2007 39.39 40.12 39.07 39.96 6,303,010 +0.50(+1.27%)
Apr 03, 2007 38.69 39.57 38.40 39.46 4,223,786 +0.10(+0.26%)
Apr 02, 2007 38.78 39.54 38.78 39.36 4,873,827 +0.64(+1.65%)
Mar 30, 2007 40.01 40.01 38.69 38.72 5,921,868 -1.19(-2.97%)
Mar 29, 2007 40.39 40.54 39.82 39.91 5,711,350 -0.17(-0.43%)
Mar 28, 2007 40.34 40.51 39.86 40.08 5,407,830 -0.04(-0.11%)
Mar 27, 2007 40.18 40.54 39.90 40.12 5,122,447 -0.06(-0.15%)
Mar 26, 2007 39.78 40.34 39.38 40.18 5,465,758 +0.56(+1.42%)
Mar 23, 2007 39.85 40.27 39.49 39.62 5,315,243 -0.14(-0.34%)
Mar 22, 2007 38.91 40.47 38.89 39.76 7,839,819 +0.87(+2.25%)
Mar 21, 2007 38.88 38.98 38.16 38.88 6,087,661 +0.49(+1.27%)
Mar 20, 2007 37.37 38.40 37.22 38.40 6,839,836 +0.98(+2.62%)
Mar 19, 2007 36.83 37.42 36.73 37.42 6,031,253 +0.87(+2.37%)
Mar 16, 2007 36.95 36.99 36.30 36.55 5,506,351 -0.24(-0.65%)
Mar 15, 2007 36.99 37.24 36.63 36.79 6,910,281 +0.19(+0.52%)
Mar 14, 2007 36.41 36.60 35.51 36.60 6,082,038 +0.62(+1.71%)
Mar 13, 2007 36.64 37.10 35.90 35.98 4,402,452 -0.66(-1.80%)
Mar 12, 2007 36.59 36.97 36.44 36.64 4,368,505 -0.47(-1.28%)
Mar 09, 2007 37.02 37.27 36.78 37.11 4,754,168 +0.23(+0.62%)
Mar 08, 2007 36.70 37.15 36.46 36.89 5,343,638 +0.44(+1.21%)
Mar 07, 2007 35.71 37.10 35.56 36.44 5,396,472 +0.77(+2.16%)
Mar 06, 2007 35.26 35.75 35.19 35.67 3,650,779 +0.74(+2.11%)
Mar 05, 2007 34.42 35.21 34.30 34.94 5,523,070 -0.03(-0.08%)
Mar 02, 2007 35.52 35.70 34.87 34.96 3,787,714 -0.74(-2.07%)
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.