Marathon Oil (NY: MRO )

12.00 USD -0.32 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 39.55 39.94 39.40 39.92 5,465,837 +0.48(+1.22%)
Jun 27, 2014 39.50 39.66 39.20 39.44 7,592,190 -0.19(-0.48%)
Jun 26, 2014 39.72 39.79 39.28 39.63 5,067,546 -0.08(-0.20%)
Jun 25, 2014 38.99 39.81 38.99 39.71 9,323,123 +0.68(+1.74%)
Jun 24, 2014 39.99 40.07 38.94 39.03 5,523,092 -1.13(-2.81%)
Jun 23, 2014 39.81 40.22 39.74 40.16 5,452,780 +0.44(+1.11%)
Jun 20, 2014 39.50 39.85 39.33 39.72 10,682,811 +0.42(+1.07%)
Jun 19, 2014 38.98 39.30 38.84 39.30 5,660,559 +0.36(+0.92%)
Jun 18, 2014 38.87 39.18 38.63 38.94 5,618,245 +0.06(+0.15%)
Jun 17, 2014 38.87 38.90 38.58 38.88 4,356,976 -0.13(-0.33%)
Jun 16, 2014 39.22 39.23 38.93 39.01 4,429,257 -0.07(-0.18%)
Jun 13, 2014 39.11 39.14 38.60 39.08 8,458,628 -0.07(-0.18%)
Jun 12, 2014 38.70 39.35 38.58 39.15 10,009,936 +0.67(+1.74%)
Jun 11, 2014 38.12 38.54 37.92 38.48 6,085,538 +0.31(+0.81%)
Jun 10, 2014 37.94 38.21 37.84 38.17 5,735,279 +0.86(+2.31%)
Jun 06, 2014 37.14 37.46 37.12 37.31 5,614,298 +0.24(+0.65%)
Jun 05, 2014 36.66 37.10 36.51 37.07 6,834,314 +0.41(+1.12%)
Jun 04, 2014 36.72 36.91 36.61 36.66 3,926,391 -0.15(-0.41%)
Jun 03, 2014 36.41 36.88 36.28 36.81 8,061,511 +0.37(+1.02%)
Jun 02, 2014 36.75 37.09 36.28 36.44 6,975,998 -0.22(-0.60%)
May 30, 2014 36.63 36.78 36.44 36.66 5,427,134 +0.00(+0.00%)
May 29, 2014 36.65 36.70 36.30 36.66 3,818,322 +0.11(+0.30%)
May 28, 2014 36.41 36.77 36.32 36.55 5,382,806 +0.26(+0.72%)
May 27, 2014 36.31 36.42 36.18 36.29 5,637,431 +0.01(+0.03%)
May 23, 2014 36.19 36.28 36.28 36.28 5,206,400 -0.10(-0.27%)
May 22, 2014 35.95 36.50 35.87 36.38 4,159,888 +0.43(+1.20%)
May 21, 2014 35.53 36.03 35.53 35.95 5,478,356 +0.55(+1.55%)
May 20, 2014 35.63 35.67 35.35 35.40 3,368,351 -0.23(-0.65%)
May 19, 2014 35.55 35.93 35.55 35.63 3,451,900 -0.22(-0.61%)
May 16, 2014 36.26 36.26 35.57 35.85 5,915,615 -0.37(-1.02%)
May 15, 2014 36.53 36.53 35.92 36.22 5,648,511 -0.36(-0.98%)
May 14, 2014 36.62 36.72 36.47 36.58 5,260,928 +0.10(+0.27%)
May 13, 2014 36.50 36.61 36.31 36.48 6,558,720 +0.18(+0.50%)
May 12, 2014 36.14 36.45 36.08 36.30 7,648,752 +0.39(+1.09%)
May 09, 2014 35.73 35.95 35.54 35.91 7,180,408 +0.21(+0.59%)
May 08, 2014 35.66 35.80 35.49 35.70 7,720,990 +0.18(+0.51%)
May 07, 2014 36.25 36.33 35.36 35.52 11,825,154 -0.67(-1.85%)
May 06, 2014 36.45 36.56 36.13 36.19 5,633,970 -0.26(-0.71%)
May 05, 2014 36.46 36.70 36.26 36.45 5,213,985 -0.09(-0.25%)
May 02, 2014 36.29 36.70 36.24 36.54 6,211,870 +0.22(+0.61%)
May 01, 2014 36.23 36.37 35.98 36.32 6,837,391 +0.17(+0.47%)
Apr 30, 2014 36.74 36.74 36.15 36.15 6,838,585 -0.75(-2.03%)
Apr 29, 2014 36.47 36.99 36.47 36.90 7,100,562 +0.69(+1.91%)
Apr 28, 2014 36.24 36.31 35.91 36.21 6,815,216 +0.13(+0.36%)
Apr 25, 2014 36.38 36.46 35.96 36.08 6,560,251 -0.30(-0.82%)
Apr 24, 2014 36.59 36.63 36.34 36.38 10,081,580 -0.09(-0.25%)
Apr 23, 2014 36.39 36.72 36.36 36.47 8,139,401 +0.10(+0.27%)
Apr 22, 2014 36.46 36.61 36.10 36.37 6,073,647 -0.20(-0.55%)
Apr 21, 2014 36.81 36.93 36.38 36.57 5,718,747 -0.16(-0.44%)
Apr 17, 2014 36.50 36.73 36.73 36.73 8,062,200 +0.26(+0.71%)
Apr 16, 2014 36.10 36.47 35.92 36.47 6,600,420 +0.57(+1.59%)
Apr 15, 2014 35.54 35.98 35.42 35.90 5,289,128 +0.36(+1.01%)
Apr 14, 2014 35.41 35.63 35.19 35.54 6,362,436 +0.47(+1.34%)
Apr 11, 2014 35.26 35.45 34.92 35.07 5,452,845 -0.33(-0.93%)
Apr 10, 2014 35.51 35.67 35.26 35.40 5,171,911 -0.07(-0.20%)
Apr 09, 2014 35.37 35.65 35.00 35.47 6,258,630 +0.20(+0.57%)
Apr 08, 2014 34.91 35.34 34.79 35.27 8,016,616 +0.37(+1.06%)
Apr 07, 2014 35.41 35.41 34.80 34.90 6,826,553 -0.69(-1.94%)
Apr 04, 2014 35.90 35.99 35.44 35.59 5,549,838 -0.12(-0.34%)
Apr 03, 2014 35.53 35.81 35.40 35.71 4,356,306 +0.33(+0.93%)
Apr 02, 2014 35.33 35.63 35.28 35.38 4,943,784 -0.04(-0.11%)
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.