Marathon Oil (NY: MRO )

11.64 USD -0.19 (-1.56%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 30.08 30.50 29.64 30.13 7,682,027 +0.32(+1.07%)
Jun 29, 2009 29.77 30.14 29.47 29.81 7,680,903 +0.29(+0.98%)
Jun 26, 2009 29.35 29.65 29.12 29.52 6,263,133 +0.07(+0.24%)
Jun 25, 2009 29.00 29.65 28.99 29.45 7,334,453 +0.28(+0.96%)
Jun 24, 2009 29.09 29.61 28.94 29.17 6,064,267 +0.30(+1.04%)
Jun 23, 2009 29.07 29.28 28.39 28.87 7,587,155 +0.10(+0.35%)
Jun 22, 2009 30.13 30.18 28.59 28.77 9,010,386 -1.87(-6.10%)
Jun 19, 2009 31.34 31.40 30.32 30.64 8,043,325 -0.22(-0.71%)
Jun 18, 2009 30.87 31.10 30.50 30.86 5,323,372 -0.04(-0.13%)
Jun 17, 2009 31.12 31.25 30.36 30.90 6,076,180 -0.50(-1.59%)
Jun 16, 2009 31.85 32.10 31.24 31.40 6,056,579 +0.28(+0.90%)
Jun 15, 2009 31.88 32.01 31.04 31.12 5,382,452 -1.30(-4.01%)
Jun 12, 2009 32.18 32.52 31.93 32.42 5,648,860 -0.42(-1.28%)
Jun 11, 2009 32.69 33.36 32.39 32.84 7,206,510 +0.15(+0.46%)
Jun 10, 2009 33.14 33.20 32.14 32.69 5,780,735 -0.04(-0.12%)
Jun 09, 2009 32.72 32.87 32.14 32.73 5,976,935 +0.28(+0.86%)
Jun 08, 2009 32.08 32.81 31.69 32.45 8,348,502 +0.75(+2.37%)
Jun 05, 2009 31.95 32.07 30.68 31.70 9,684,364 +0.12(+0.38%)
Jun 04, 2009 31.18 31.95 31.10 31.58 8,112,309 +0.59(+1.90%)
Jun 03, 2009 32.73 32.73 30.51 30.99 10,670,321 -2.42(-7.24%)
Jun 02, 2009 33.16 33.58 32.75 33.41 7,356,816 +0.09(+0.27%)
Jun 01, 2009 32.45 33.55 32.39 33.32 7,574,419 +1.44(+4.52%)
May 29, 2009 31.54 31.93 31.15 31.88 7,910,876 +0.87(+2.81%)
May 28, 2009 29.72 31.29 29.62 31.01 8,323,481 +1.77(+6.05%)
May 27, 2009 30.01 30.20 29.15 29.24 8,293,993 -0.73(-2.44%)
May 26, 2009 29.10 30.05 28.92 29.97 7,940,985 +0.54(+1.83%)
May 22, 2009 29.65 30.00 29.39 29.43 4,867,302 +0.02(+0.07%)
May 21, 2009 29.89 29.99 29.04 29.41 5,931,199 -0.97(-3.19%)
May 20, 2009 30.14 30.97 30.05 30.38 9,139,396 +0.68(+2.29%)
May 19, 2009 30.19 30.36 29.61 29.70 7,003,062 -0.09(-0.30%)
May 18, 2009 29.14 30.08 29.04 29.79 7,029,805 +1.16(+4.05%)
May 15, 2009 29.02 29.34 28.38 28.63 7,033,537 -0.46(-1.58%)
May 14, 2009 28.72 29.49 28.14 29.09 7,784,339 +0.05(+0.17%)
May 13, 2009 30.36 30.36 28.79 29.04 9,350,916 -1.87(-6.05%)
May 12, 2009 32.07 32.07 30.37 30.91 7,095,203 -0.06(-0.19%)
May 11, 2009 32.00 32.00 30.82 30.97 7,881,441 -1.59(-4.88%)
May 08, 2009 31.66 32.74 31.57 32.56 8,484,519 +0.90(+2.84%)
May 07, 2009 33.50 33.62 31.19 31.66 10,028,491 -1.09(-3.33%)
May 06, 2009 31.57 33.07 31.44 32.75 9,017,638 +1.72(+5.54%)
May 05, 2009 31.48 31.50 30.64 31.03 5,475,069 -0.30(-0.96%)
May 04, 2009 31.17 31.37 31.00 31.33 8,815,311 +0.49(+1.59%)
May 01, 2009 29.70 31.03 29.54 30.84 8,463,436 +1.14(+3.84%)
Apr 30, 2009 30.96 31.00 29.03 29.70 11,379,440 -0.78(-2.56%)
Apr 29, 2009 29.60 30.86 29.47 30.48 8,733,868 +1.17(+3.99%)
Apr 28, 2009 29.32 29.75 28.86 29.31 6,994,202 -0.32(-1.08%)
Apr 27, 2009 30.42 30.42 29.49 29.63 8,518,635 -1.45(-4.67%)
Apr 24, 2009 30.00 31.26 29.82 31.08 11,261,438 +1.53(+5.18%)
Apr 23, 2009 29.26 29.60 28.83 29.55 6,423,499 +0.67(+2.32%)
Apr 22, 2009 29.02 29.48 28.75 28.88 9,404,266 -0.40(-1.37%)
Apr 21, 2009 28.30 29.37 27.95 29.28 8,930,921 +0.73(+2.56%)
Apr 20, 2009 29.49 29.60 28.15 28.55 9,566,449 -1.47(-4.90%)
Apr 17, 2009 29.84 30.30 29.34 30.02 9,554,063 +0.52(+1.76%)
Apr 16, 2009 28.75 29.69 28.22 29.50 9,542,213 +1.05(+3.69%)
Apr 15, 2009 28.26 28.77 27.91 28.45 7,796,274 +0.05(+0.18%)
Apr 14, 2009 28.62 29.34 28.31 28.40 8,767,787 -0.45(-1.56%)
Apr 13, 2009 28.69 29.15 28.22 28.85 6,510,538 -0.42(-1.43%)
Apr 09, 2009 29.30 29.62 28.88 29.27 7,673,972 +0.89(+3.14%)
Apr 08, 2009 27.51 28.40 27.15 28.38 11,596,468 +0.64(+2.31%)
Apr 07, 2009 27.81 28.19 27.58 27.74 8,174,095 -0.72(-2.53%)
Apr 06, 2009 28.69 28.75 28.02 28.46 11,910,016 -0.61(-2.10%)
Apr 03, 2009 28.75 29.48 28.36 29.07 8,747,981 +0.31(+1.08%)
Apr 02, 2009 28.24 29.24 28.15 28.76 11,119,856 +1.68(+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.