Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	14.54	14.78	14.46	14.77	2,409,446	+0.33(+2.27%)
Jun 29, 2004	14.33	14.50	14.31	14.44	2,962,911	+0.00(+0.03%)
Jun 28, 2004	14.64	14.66	14.38	14.44	2,040,043	-0.17(-1.15%)
Jun 25, 2004	14.60	14.70	14.53	14.61	2,820,734	+0.07(+0.48%)
Jun 24, 2004	14.64	14.64	14.41	14.54	2,649,481	-0.09(-0.59%)
Jun 23, 2004	14.37	14.64	14.26	14.62	2,297,754	+0.36(+2.55%)
Jun 22, 2004	14.35	14.35	14.11	14.26	4,600,889	-0.09(-0.63%)
Jun 21, 2004	14.48	14.48	14.25	14.35	3,351,271	+0.05(+0.33%)
Jun 18, 2004	14.22	14.35	14.20	14.30	3,534,179	+0.11(+0.77%)
Jun 17, 2004	13.94	14.24	13.90	14.19	4,051,907	+0.33(+2.36%)
Jun 16, 2004	13.66	13.89	13.66	13.87	2,474,002	+0.26(+1.89%)
Jun 15, 2004	13.46	13.64	13.44	13.61	2,408,678	+0.29(+2.17%)
Jun 14, 2004	13.37	13.42	13.28	13.32	2,520,882	-0.15(-1.10%)
Jun 10, 2004	13.39	13.47	13.31	13.47	1,665,004	+0.23(+1.77%)
Jun 09, 2004	13.35	13.38	13.22	13.23	2,502,437	-0.12(-0.88%)
Jun 08, 2004	13.46	13.63	13.30	13.35	3,639,979	-0.02(-0.15%)
Jun 07, 2004	13.04	13.39	12.98	13.37	1,894,664	+0.43(+3.29%)
Jun 04, 2004	13.16	13.17	12.92	12.94	2,412,392	-0.18(-1.37%)
Jun 03, 2004	13.44	13.44	13.10	13.12	3,053,468	-0.27(-1.98%)
Jun 02, 2004	13.42	13.61	13.35	13.39	4,748,701	+0.02(+0.15%)
Jun 01, 2004	13.14	13.37	13.14	13.37	3,932,402	+0.36(+2.73%)
May 28, 2004	12.96	13.06	12.87	13.01	2,232,430	+0.15(+1.18%)
May 27, 2004	13.14	13.17	12.79	12.86	3,315,534	-0.28(-2.14%)
May 26, 2004	13.14	13.21	13.03	13.14	2,227,819	+0.07(+0.57%)
May 25, 2004	12.81	13.07	12.78	13.07	1,850,730	+0.28(+2.20%)
May 24, 2004	12.69	12.83	12.58	12.79	2,485,914	+0.11(+0.86%)
May 21, 2004	12.81	12.81	12.56	12.68	1,392,050	+0.01(+0.09%)
May 20, 2004	12.62	12.75	12.58	12.67	1,594,556	+0.09(+0.71%)
May 19, 2004	12.80	12.87	12.49	12.58	2,619,253	-0.20(-1.56%)
May 18, 2004	12.98	12.98	12.72	12.78	1,709,834	-0.14(-1.12%)
May 17, 2004	13.03	13.19	12.91	12.92	2,479,126	-0.19(-1.46%)
May 14, 2004	13.00	13.22	12.91	13.11	2,632,062	+0.19(+1.45%)
May 13, 2004	13.23	13.27	12.84	12.92	3,312,588	-0.30(-2.30%)
May 12, 2004	13.16	13.31	12.99	13.23	1,813,457	+0.07(+0.56%)
May 11, 2004	12.75	13.19	12.75	13.16	2,414,826	+0.41(+3.22%)
May 10, 2004	13.07	13.07	12.64	12.75	2,022,623	-0.40(-3.03%)
May 07, 2004	13.48	13.53	13.11	13.14	1,402,041	-0.41(-3.02%)
May 06, 2004	13.49	13.60	13.33	13.55	2,335,284	+0.07(+0.49%)
May 05, 2004	13.35	13.51	13.23	13.49	2,164,416	+0.09(+0.67%)
May 04, 2004	13.27	13.47	13.19	13.40	2,167,105	+0.23(+1.72%)
May 03, 2004	13.16	13.27	13.02	13.17	3,262,763	+0.07(+0.54%)
Apr 30, 2004	13.04	13.16	13.02	13.10	2,647,816	+0.18(+1.42%)
Apr 29, 2004	13.39	13.39	12.84	12.92	2,180,042	-0.43(-3.25%)
Apr 28, 2004	13.66	13.66	13.29	13.35	2,605,035	-0.37(-2.67%)
Apr 27, 2004	13.47	13.88	13.40	13.72	3,112,901	+0.31(+2.33%)
Apr 26, 2004	13.31	13.54	13.31	13.40	2,869,279	+0.10(+0.76%)
Apr 23, 2004	13.19	13.43	13.08	13.30	2,518,833	+0.05(+0.35%)
Apr 22, 2004	13.05	13.32	12.95	13.26	2,142,769	+0.21(+1.59%)
Apr 21, 2004	12.96	13.12	12.78	13.05	2,400,608	+0.05(+0.39%)
Apr 20, 2004	13.39	13.39	12.99	13.00	1,482,992	-0.39(-2.92%)
Apr 19, 2004	13.43	13.43	13.23	13.39	2,452,740	-0.04(-0.32%)
Apr 16, 2004	13.39	13.44	13.25	13.43	1,915,542	+0.16(+1.24%)
Apr 15, 2004	13.10	13.31	13.02	13.27	2,267,013	+0.24(+1.86%)
Apr 14, 2004	13.16	13.19	12.90	13.03	2,526,518	-0.12(-0.89%)
Apr 13, 2004	13.47	13.47	13.09	13.14	3,242,269	-0.15(-1.12%)
Apr 12, 2004	13.17	13.39	13.15	13.29	3,015,170	+0.18(+1.34%)
Apr 08, 2004	12.90	13.17	12.89	13.12	3,454,509	+0.27(+2.13%)
Apr 07, 2004	12.96	12.96	12.69	12.84	2,486,299	-0.10(-0.75%)
Apr 06, 2004	12.86	13.01	12.76	12.94	2,236,272	+0.00(+0.00%)
Apr 05, 2004	12.86	12.94	12.77	12.94	2,061,305	+0.15(+1.19%)
Apr 02, 2004	12.88	12.95	12.65	12.79	3,734,123	-0.04(-0.33%)

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.