Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	23.48	23.81	23.14	23.52	9,839,686	+0.25(+1.07%)
Jun 29, 2009	23.24	23.53	23.01	23.27	9,838,247	+0.23(+0.98%)
Jun 26, 2009	22.91	23.15	22.73	23.05	8,022,266	+0.05(+0.24%)
Jun 25, 2009	22.64	23.15	22.63	22.99	9,394,489	+0.22(+0.96%)
Jun 24, 2009	22.71	23.12	22.59	22.77	7,767,544	+0.23(+1.04%)
Jun 23, 2009	22.70	22.86	22.16	22.54	9,718,168	+0.08(+0.35%)
Jun 22, 2009	23.52	23.56	22.32	22.46	11,541,143	-1.46(-6.10%)
Jun 19, 2009	24.47	24.51	23.67	23.92	10,302,463	-0.17(-0.71%)
Jun 18, 2009	24.10	24.28	23.81	24.09	6,818,553	-0.03(-0.13%)
Jun 17, 2009	24.30	24.40	23.70	24.12	7,782,803	-0.39(-1.59%)
Jun 16, 2009	24.87	25.06	24.39	24.51	7,757,697	+0.22(+0.90%)
Jun 15, 2009	24.89	24.99	24.23	24.30	6,894,227	-1.01(-4.01%)
Jun 12, 2009	25.12	25.39	24.93	25.31	7,235,461	-0.33(-1.28%)
Jun 11, 2009	25.52	26.04	25.29	25.64	9,230,610	+0.12(+0.46%)
Jun 10, 2009	25.87	25.92	25.09	25.52	7,404,376	-0.03(-0.12%)
Jun 09, 2009	25.55	25.66	25.09	25.55	7,655,683	+0.22(+0.86%)
Jun 08, 2009	25.05	25.62	24.74	25.33	10,693,355	+0.59(+2.37%)
Jun 05, 2009	24.94	25.04	23.95	24.75	12,404,422	+0.09(+0.38%)
Jun 04, 2009	24.34	24.94	24.28	24.66	10,390,822	+0.46(+1.90%)
Jun 03, 2009	25.55	25.55	23.82	24.19	13,667,306	-1.89(-7.24%)
Jun 02, 2009	25.89	26.22	25.57	26.08	9,423,133	+0.07(+0.27%)
Jun 01, 2009	25.33	26.19	25.29	26.01	9,701,854	+1.12(+4.52%)
May 29, 2009	24.62	24.93	24.32	24.89	10,132,812	+0.68(+2.81%)
May 28, 2009	23.20	24.43	23.12	24.21	10,661,306	+1.38(+6.05%)
May 27, 2009	23.43	23.58	22.76	22.83	10,623,536	-0.57(-2.44%)
May 26, 2009	22.72	23.46	22.58	23.40	10,171,378	+0.42(+1.83%)
May 22, 2009	23.15	23.42	22.95	22.98	6,234,386	+0.02(+0.07%)
May 21, 2009	23.34	23.41	22.67	22.96	7,597,101	-0.76(-3.19%)
May 20, 2009	23.53	24.18	23.46	23.72	11,706,388	+0.53(+2.29%)
May 19, 2009	23.57	23.70	23.12	23.19	8,970,020	-0.07(-0.30%)
May 18, 2009	22.75	23.48	22.67	23.26	9,004,274	+0.91(+4.05%)
May 15, 2009	22.66	22.91	22.16	22.35	9,009,054	-0.36(-1.58%)
May 14, 2009	22.42	23.02	21.97	22.71	9,970,735	+0.04(+0.17%)
May 13, 2009	23.70	23.70	22.48	22.67	11,977,318	-1.46(-6.05%)
May 12, 2009	25.04	25.04	23.71	24.13	9,088,040	-0.05(-0.19%)
May 11, 2009	24.98	24.98	24.06	24.18	10,095,110	-1.24(-4.88%)
May 08, 2009	24.71	25.56	24.65	25.42	10,867,575	+0.70(+2.84%)
May 07, 2009	26.15	26.25	24.35	24.72	12,845,204	-0.85(-3.33%)
May 06, 2009	24.65	25.82	24.55	25.57	11,550,432	+1.34(+5.54%)
May 05, 2009	24.58	24.59	23.92	24.23	7,012,857	-0.23(-0.96%)
May 04, 2009	24.34	24.49	24.20	24.46	11,291,277	+0.38(+1.59%)
May 01, 2009	23.19	24.23	23.06	24.08	10,840,571	+0.89(+3.84%)
Apr 30, 2009	24.17	24.20	22.66	23.19	14,575,596	-0.61(-2.56%)
Apr 29, 2009	23.11	24.09	23.01	23.80	11,186,959	+0.91(+3.99%)
Apr 28, 2009	22.89	23.23	22.53	22.88	8,958,671	-0.25(-1.08%)
Apr 27, 2009	23.75	23.75	23.02	23.13	10,911,273	-1.13(-4.67%)
Apr 24, 2009	23.42	24.41	23.28	24.26	14,424,450	+1.19(+5.18%)
Apr 23, 2009	22.84	23.11	22.51	23.07	8,227,674	+0.52(+2.32%)
Apr 22, 2009	22.66	23.02	22.45	22.55	12,045,653	-0.31(-1.37%)
Apr 21, 2009	22.09	22.93	21.82	22.86	11,439,359	+0.57(+2.56%)
Apr 20, 2009	23.02	23.11	21.98	22.29	12,253,388	-1.15(-4.90%)
Apr 17, 2009	23.30	23.66	22.91	23.44	12,237,523	+0.41(+1.76%)
Apr 16, 2009	22.45	23.18	22.03	23.03	12,222,345	+0.82(+3.69%)
Apr 15, 2009	22.06	22.46	21.79	22.21	9,986,022	+0.04(+0.18%)
Apr 14, 2009	22.34	22.91	22.10	22.17	11,230,405	-0.35(-1.56%)
Apr 13, 2009	22.40	22.76	22.03	22.52	8,339,160	-0.33(-1.43%)
Apr 09, 2009	22.88	23.12	22.54	22.85	9,829,369	+0.69(+3.14%)
Apr 08, 2009	21.48	22.17	21.20	22.16	14,853,581	+0.50(+2.31%)
Apr 07, 2009	21.71	22.01	21.53	21.66	10,469,962	-0.56(-2.53%)
Apr 06, 2009	22.40	22.45	21.88	22.22	15,255,195	-0.48(-2.10%)
Apr 03, 2009	22.45	23.02	22.14	22.70	11,205,036	+0.24(+1.08%)
Apr 02, 2009	22.05	22.83	21.98	22.45	14,243,102	+1.31(+6.20%)

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.