Marathon Oil (NY: MRO )

27.98 +0.98 (+3.63%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 31.53 31.86 31.04 31.09 422 -0.24(-0.77%)
Jun 29, 2010 31.90 31.95 31.21 31.33 250 -1.42(-4.34%)
Jun 25, 2010 32.75 33.26 32.36 32.75 10,302,416 -0.10(-0.30%)
Jun 24, 2010 33.04 33.43 32.73 32.85 8,419,376 -0.40(-1.20%)
Jun 23, 2010 33.06 33.44 32.90 33.25 10,150 +0.14(+0.42%)
Jun 22, 2010 33.84 34.18 33.05 33.11 6,814,581 -1.00(-2.93%)
Jun 21, 2010 34.11 34.40 33.96 34.11 10,564,889 +0.32(+0.95%)
Jun 18, 2010 33.79 33.82 33.36 33.79 5,838,883 +0.40(+1.20%)
Jun 17, 2010 32.94 33.48 32.92 33.39 6,225,800 +0.17(+0.51%)
Jun 16, 2010 33.14 33.45 32.97 33.22 6,142,397 -0.18(-0.54%)
Jun 15, 2010 32.98 33.50 32.86 33.40 100 +0.84(+2.58%)
Jun 14, 2010 32.69 32.99 32.48 32.56 6,536,186 +0.19(+0.59%)
Jun 11, 2010 31.91 32.38 31.76 32.37 5,100,069 +0.18(+0.56%)
Jun 10, 2010 31.61 32.23 31.50 32.19 53,705 +1.27(+4.11%)
Jun 09, 2010 31.74 31.86 30.77 30.92 9,513,405 -0.59(-1.87%)
Jun 08, 2010 31.19 31.59 30.75 31.51 139 +0.47(+1.51%)
Jun 07, 2010 30.90 31.57 30.77 31.04 9,953,159 +0.34(+1.11%)
Jun 04, 2010 30.70 31.62 30.53 30.70 8,496,202 -1.04(-3.28%)
Jun 03, 2010 31.56 31.76 31.01 31.74 4,681,343 +0.41(+1.31%)
Jun 02, 2010 30.49 31.35 30.40 31.33 109,362 +1.14(+3.78%)
Jun 01, 2010 30.71 31.44 30.16 30.19 22,316 -0.90(-2.89%)
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 32.09 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 -0.60(-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 32.23 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 32.27 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 32.27 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%)
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.