Marathon Oil (NY: MRO )

16.18 USD +0.04 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 31.09 31.74 30.88 31.09 8,583,356 -0.55(-1.74%)
May 27, 2010 30.99 31.68 30.95 31.64 9,807,986 +1.27(+4.18%)
May 26, 2010 31.11 31.23 30.23 30.37 16,759 -0.25(-0.82%)
May 25, 2010 30.60 30.75 29.91 30.62 20,340 -0.98(-3.10%)
May 24, 2010 31.33 32.08 31.05 31.60 10,107,858 +0.18(+0.57%)
May 21, 2010 30.29 31.45 30.20 31.42 16,742,929 -0.16(-0.51%)
May 20, 2010 31.46 32.08 31.40 31.58 17,719 -0.95(-2.91%)
May 19, 2010 32.07 32.78 31.94 32.53 13,849,181 +0.28(+0.87%)
May 18, 2010 32.24 32.81 32.05 32.25 19,498 +0.64(+2.02%)
May 17, 2010 31.28 31.66 30.63 31.61 11,591,127 +0.32(+1.02%)
May 14, 2010 31.29 31.61 31.02 31.29 9,190,749 -0.39(-1.23%)
May 13, 2010 31.57 32.10 31.34 31.68 7,058,289 -0.03(-0.09%)
May 12, 2010 31.13 31.80 30.92 31.71 6,052,799 +0.64(+2.06%)
May 11, 2010 31.32 31.53 30.97 31.07 16,956 -0.51(-1.61%)
May 10, 2010 31.20 31.58 31.06 31.58 9,986,928 +1.14(+3.75%)
May 07, 2010 30.51 31.28 30.02 30.44 11,787,072 +0.52(+1.74%)
May 06, 2010 31.62 31.76 28.97 29.92 500 -1.62(-5.15%)
May 05, 2010 31.73 32.11 31.43 31.55 6,638,070 -0.61(-1.88%)
May 04, 2010 32.68 32.88 31.65 32.15 2,344 -0.12(-0.37%)
May 03, 2010 32.23 32.63 32.10 32.27 6,740,967 +0.12(+0.37%)
Apr 30, 2010 32.51 32.67 32.06 32.15 6,690,545 -0.25(-0.77%)
Apr 29, 2010 32.40 32.71 32.24 32.40 5,023,647 +0.19(+0.59%)
Apr 28, 2010 32.20 32.30 31.67 32.21 6,743,422 +0.23(+0.72%)
Apr 27, 2010 32.81 32.99 31.92 31.98 26,712 -1.06(-3.21%)
Apr 26, 2010 33.05 33.20 32.83 33.04 5,415,605 -0.04(-0.12%)
Apr 23, 2010 32.36 33.08 32.28 33.08 5,735,181 +0.60(+1.85%)
Apr 22, 2010 32.17 32.52 31.93 32.48 4,570,561 -0.06(-0.18%)
Apr 21, 2010 32.77 32.90 32.26 32.54 30,713 -0.06(-0.18%)
Apr 20, 2010 32.26 32.73 32.17 32.60 8,536 +0.55(+1.72%)
Apr 19, 2010 31.64 32.13 31.46 32.05 5,099,818 +0.03(+0.09%)
Apr 16, 2010 32.47 32.57 31.76 32.02 7,584,233 -0.68(-2.08%)
Apr 15, 2010 32.72 33.03 32.60 32.70 7,241,832 -0.12(-0.37%)
Apr 14, 2010 32.38 32.84 32.30 32.82 6,427,545 +0.61(+1.89%)
Apr 13, 2010 32.23 32.43 31.92 32.21 6,539,415 +0.01(+0.03%)
Apr 12, 2010 32.11 32.39 32.04 32.20 5,962,479 +0.01(+0.03%)
Apr 09, 2010 32.14 32.21 31.71 32.19 7,012,728 +0.32(+1.00%)
Apr 08, 2010 31.43 32.00 31.25 31.87 8,871,137 -0.08(-0.25%)
Apr 07, 2010 32.50 32.50 31.72 31.95 7,653,238 -0.63(-1.93%)
Apr 06, 2010 32.29 32.85 32.16 32.58 4,911,906 +0.42(+1.31%)
Apr 05, 2010 32.30 32.56 32.10 32.16 4,911,627 +0.07(+0.22%)
Apr 01, 2010 31.93 32.09 32.09 32.09 10,133,700 +0.45(+1.42%)
Mar 31, 2010 31.40 32.01 31.38 31.64 7,123,094 +0.24(+0.76%)
Mar 30, 2010 31.54 31.56 31.28 31.40 4,417,647 -0.06(-0.19%)
Mar 29, 2010 31.04 31.55 31.04 31.46 5,151,699 +0.62(+2.01%)
Mar 26, 2010 31.29 31.38 30.73 30.84 5,874,742 -0.26(-0.84%)
Mar 25, 2010 31.63 31.77 31.07 31.10 6,775,133 -0.28(-0.89%)
Mar 24, 2010 31.32 31.74 31.18 31.38 6,732,193 -0.36(-1.13%)
Mar 23, 2010 31.70 31.80 31.49 31.74 4,793,897 +0.37(+1.18%)
Mar 22, 2010 31.37 31.81 31.23 31.37 5,967,308 -0.61(-1.91%)
Mar 19, 2010 32.18 32.30 31.43 31.98 8,694,552 -0.12(-0.37%)
Mar 18, 2010 32.30 32.44 31.84 32.10 4,767,072 -0.23(-0.71%)
Mar 17, 2010 31.94 32.37 31.79 32.33 6,681,052 +0.62(+1.96%)
Mar 16, 2010 31.40 31.74 31.16 31.71 5,923,324 +0.48(+1.54%)
Mar 15, 2010 30.99 31.27 30.98 31.23 5,108,446 -0.25(-0.79%)
Mar 12, 2010 31.80 31.88 31.37 31.48 5,326,265 -0.19(-0.60%)
Mar 11, 2010 31.44 31.90 31.39 31.67 7,586,375 +0.18(+0.57%)
Mar 10, 2010 30.97 31.50 30.90 31.49 8,596,231 +0.61(+1.98%)
Mar 09, 2010 30.52 31.09 30.52 30.88 5,810,977 +0.08(+0.26%)
Mar 08, 2010 30.70 30.92 30.65 30.80 6,156,828 +0.19(+0.62%)
Mar 05, 2010 29.97 30.67 29.84 30.61 7,775,650 +1.03(+3.48%)
Mar 04, 2010 29.47 29.66 29.28 29.58 6,415,516 +0.11(+0.37%)
Mar 03, 2010 29.49 29.86 29.37 29.47 7,012,432 +0.11(+0.37%)
Mar 02, 2010 29.33 29.55 29.21 29.36 5,609,224 +0.20(+0.69%)
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.