Marathon Oil (NY: MRO )

25.74 -0.29 (-1.11%)
Streaming Delayed Price Updated: 11:54 AM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 41.72 42.89 41.53 42.39 10,310,919 +1.14(+2.77%)
May 23, 2011 41.25 41.43 40.49 41.24 10,336,613 -0.59(-1.41%)
May 20, 2011 42.44 42.53 41.71 41.83 7,852,077 -0.59(-1.39%)
May 19, 2011 42.21 42.71 41.76 42.42 6,950,950 +0.32(+0.76%)
May 18, 2011 41.20 42.32 41.08 42.10 8,329,833 +1.23(+3.00%)
May 17, 2011 40.77 41.04 40.20 40.88 7,873,878 -0.21(-0.52%)
May 16, 2011 41.46 41.97 40.92 41.09 6,110,947 -0.46(-1.10%)
May 13, 2011 41.87 42.02 40.95 41.55 8,138,461 -0.06(-0.14%)
May 12, 2011 40.99 41.90 40.28 41.60 8,348,904 +0.28(+0.67%)
May 11, 2011 42.46 42.51 40.72 41.33 9,872,490 -1.30(-3.05%)
May 10, 2011 42.35 42.81 41.95 42.63 8,413,757 +0.20(+0.46%)
May 09, 2011 40.85 42.52 40.70 42.43 9,719,687 +2.13(+5.29%)
May 06, 2011 40.70 41.51 40.18 40.30 13,211,573 +0.02(+0.04%)
May 05, 2011 41.32 41.39 39.90 40.28 13,429,721 -1.63(-3.88%)
May 04, 2011 42.32 42.42 41.55 41.91 8,634,522 -0.82(-1.92%)
May 03, 2011 42.86 43.25 41.48 42.73 13,082,751 -0.69(-1.59%)
May 02, 2011 43.33 43.49 43.02 43.42 9,187,458 -0.51(-1.17%)
Apr 29, 2011 42.83 43.99 42.70 43.94 7,333,993 +1.16(+2.72%)
Apr 28, 2011 42.69 42.88 42.18 42.77 5,338,962 -0.02(-0.06%)
Apr 27, 2011 42.89 43.05 41.98 42.80 6,320,083 -0.02(-0.04%)
Apr 26, 2011 42.80 42.99 42.16 42.81 6,768,224 +0.06(+0.13%)
Apr 25, 2011 43.69 43.73 42.66 42.76 5,975,237 -1.02(-2.32%)
Apr 21, 2011 43.53 43.82 43.11 43.77 5,295,294 +0.42(+0.98%)
Apr 20, 2011 42.31 43.42 42.24 43.35 8,152,520 +1.66(+3.98%)
Apr 19, 2011 41.34 41.69 40.89 41.69 6,971,339 +0.15(+0.37%)
Apr 18, 2011 41.19 41.76 40.76 41.54 6,518,200 -0.20(-0.47%)
Apr 15, 2011 41.72 42.06 41.47 41.73 6,296,294 +0.13(+0.31%)
Apr 14, 2011 40.85 41.68 40.56 41.60 6,220,985 +0.68(+1.67%)
Apr 13, 2011 41.21 41.42 40.46 40.92 5,631,784 +0.12(+0.30%)
Apr 12, 2011 41.66 41.67 40.46 40.80 11,568,658 -1.29(-3.07%)
Apr 11, 2011 42.82 43.11 41.93 42.09 6,093,619 -0.80(-1.88%)
Apr 08, 2011 43.26 43.54 42.68 42.89 6,198,295 -0.20(-0.45%)
Apr 07, 2011 43.11 43.80 42.60 43.09 6,465,502 -0.61(-1.40%)
Apr 06, 2011 43.75 43.83 42.87 43.70 4,676,033 +0.26(+0.60%)
Apr 05, 2011 43.42 43.75 42.94 43.44 5,713,386 +0.28(+0.64%)
Apr 04, 2011 43.75 43.81 42.93 43.16 6,784,092 -0.37(-0.86%)
Apr 01, 2011 43.75 44.06 43.37 43.54 7,021,525 +0.20(+0.45%)
Mar 31, 2011 43.29 43.69 43.07 43.34 8,259,703 +0.29(+0.68%)
Mar 30, 2011 43.05 43.05 43.05 43.05 7,161,024 +0.59(+1.40%)
Mar 29, 2011 41.66 42.60 41.63 42.46 8,341,315 +0.88(+2.11%)
Mar 28, 2011 42.19 42.63 41.58 41.58 8,947,263 -0.46(-1.08%)
Mar 25, 2011 41.34 42.08 41.20 42.03 9,537,968 +0.79(+1.91%)
Mar 24, 2011 41.24 41.47 40.82 41.24 7,006,575 +0.14(+0.34%)
Mar 23, 2011 41.48 41.74 41.07 41.11 7,251,535 -0.53(-1.27%)
Mar 22, 2011 42.21 42.23 41.28 41.63 6,829,307 -0.51(-1.22%)
Mar 21, 2011 42.06 42.24 41.73 42.15 9,533,805 +1.78(+4.41%)
Mar 18, 2011 40.70 40.90 40.25 40.37 11,549,046 +0.09(+0.22%)
Mar 17, 2011 39.84 40.48 39.84 40.28 9,973,237 +0.69(+1.75%)
Mar 16, 2011 40.11 40.84 39.05 39.59 12,771,911 -0.23(-0.57%)
Mar 15, 2011 39.53 40.21 39.43 39.81 9,258,031 -0.57(-1.41%)
Mar 14, 2011 40.59 41.21 39.98 40.38 8,441,978 -0.41(-1.00%)
Mar 11, 2011 39.20 40.94 39.12 40.79 8,412,287 +1.28(+3.25%)
Mar 10, 2011 39.90 40.22 39.46 39.50 10,145,947 -0.84(-2.08%)
Mar 09, 2011 40.80 40.97 40.13 40.34 9,804,043 -0.46(-1.12%)
Mar 08, 2011 41.43 41.45 40.33 40.80 10,910,935 -1.01(-2.41%)
Mar 07, 2011 42.69 42.70 41.29 41.81 7,685,925 -0.20(-0.46%)
Mar 04, 2011 42.91 42.92 41.81 42.00 11,104,394 -0.32(-0.75%)
Mar 03, 2011 42.29 42.90 41.97 42.32 10,195,648 +0.91(+2.20%)
Mar 02, 2011 41.36 41.63 40.77 41.41 10,628,155 +0.15(+0.35%)
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.