Marathon Oil (NY: MRO )

22.05 +0.03 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 12.33 12.39 12.07 12.23 10,798,345 -0.13(-1.05%)
Jul 28, 2017 12.20 12.66 12.20 12.36 15,975,308 +0.13(+1.06%)
Jul 27, 2017 12.17 12.27 11.99 12.23 15,910,213 +0.05(+0.41%)
Jul 26, 2017 12.52 12.62 12.15 12.18 14,424,238 -0.16(-1.30%)
Jul 25, 2017 12.09 12.45 12.08 12.34 19,400,644 +0.46(+3.87%)
Jul 24, 2017 11.87 11.95 11.76 11.88 9,086,090 +0.03(+0.25%)
Jul 21, 2017 12.05 12.08 11.77 11.85 12,368,309 -0.25(-2.07%)
Jul 20, 2017 12.41 12.44 12.07 12.10 18,313,408 -0.15(-1.22%)
Jul 19, 2017 11.66 12.28 11.60 12.25 19,457,908 +0.57(+4.88%)
Jul 18, 2017 11.73 11.78 11.48 11.68 14,960,552 +0.09(+0.78%)
Jul 17, 2017 11.63 11.87 11.58 11.59 14,067,363 -0.06(-0.52%)
Jul 14, 2017 11.53 11.66 11.43 11.65 15,235,661 +0.20(+1.75%)
Jul 13, 2017 11.43 11.49 11.22 11.45 18,156,572 +0.02(+0.17%)
Jul 12, 2017 11.72 11.87 11.41 11.43 17,741,406 -0.16(-1.38%)
Jul 11, 2017 11.53 11.73 11.41 11.59 10,410,178 +0.07(+0.61%)
Jul 10, 2017 11.41 11.59 11.34 11.52 10,970,423 +0.05(+0.44%)
Jul 07, 2017 11.54 11.55 11.22 11.47 15,445,947 -0.12(-1.04%)
Jul 06, 2017 11.89 11.96 11.54 11.59 17,906,468 -0.15(-1.28%)
Jul 05, 2017 12.03 12.05 11.57 11.74 18,978,660 -0.40(-3.29%)
Jul 03, 2017 11.97 12.23 11.94 12.14 8,812,912 +0.29(+2.45%)
Jun 30, 2017 11.78 11.97 11.61 11.85 15,088,231 +0.14(+1.20%)
Jun 29, 2017 11.51 12.01 11.50 11.71 19,772,484 +0.26(+2.27%)
Jun 28, 2017 11.32 11.57 11.20 11.45 23,209,374 +0.10(+0.88%)
Jun 27, 2017 11.55 11.62 11.31 11.35 24,906,854 -0.18(-1.56%)
Jun 26, 2017 11.56 11.68 11.40 11.53 9,819,888 +0.00(+0.00%)
Jun 23, 2017 11.62 11.74 11.41 11.53 14,252,811 -0.06(-0.52%)
Jun 22, 2017 11.72 11.82 11.50 11.59 12,304,496 -0.02(-0.17%)
Jun 21, 2017 11.99 12.13 11.55 11.61 19,904,232 -0.45(-3.73%)
Jun 20, 2017 12.23 12.23 11.85 12.06 18,847,684 -0.43(-3.44%)
Jun 19, 2017 12.54 12.60 12.42 12.49 10,139,721 -0.03(-0.24%)
Jun 16, 2017 12.47 12.59 12.32 12.52 16,457,424 +0.15(+1.21%)
Jun 15, 2017 12.57 12.76 12.26 12.37 12,857,856 -0.27(-2.14%)
Jun 14, 2017 12.87 13.00 12.47 12.64 14,260,298 -0.37(-2.84%)
Jun 13, 2017 12.61 13.06 12.57 13.01 13,932,183 +0.39(+3.09%)
Jun 12, 2017 12.75 12.96 12.55 12.62 13,352,437 +0.08(+0.64%)
Jun 09, 2017 12.15 12.67 12.04 12.54 17,448,832 +0.45(+3.72%)
Jun 08, 2017 12.36 12.04 12.09 15,665,919 -0.12(-0.98%)
Jun 07, 2017 12.80 12.92 12.12 12.21 24,177,118 -0.67(-5.20%)
Jun 06, 2017 12.76 12.96 12.64 12.88 10,659,689 +0.10(+0.78%)
Jun 05, 2017 12.61 12.86 12.54 12.78 10,988,429 +0.06(+0.47%)
Jun 02, 2017 12.96 12.99 12.56 12.72 13,849,648 -0.38(-2.90%)
Jun 01, 2017 13.05 13.41 12.95 13.10 11,591,059 +0.08(+0.61%)
May 31, 2017 12.92 13.10 12.75 13.02 14,885,281 -0.10(-0.76%)
May 30, 2017 13.42 13.43 13.11 13.12 10,953,083 -0.40(-2.96%)
May 26, 2017 13.52 13.62 13.30 13.52 11,294,538 +0.02(+0.15%)
May 25, 2017 14.42 14.70 13.43 13.50 26,993,940 -1.03(-7.09%)
May 24, 2017 14.55 14.67 14.36 14.53 13,016,243 -0.03(-0.21%)
May 23, 2017 14.49 14.59 14.37 14.56 10,505,779 +0.12(+0.83%)
May 22, 2017 14.61 14.70 14.40 14.44 9,998,652 -0.09(-0.62%)
May 19, 2017 14.25 14.67 14.21 14.53 12,773,472 +0.41(+2.90%)
May 18, 2017 14.22 14.47 14.02 14.12 10,776,215 -0.23(-1.60%)
May 17, 2017 14.43 14.61 14.18 14.35 14,645,538 -0.08(-0.55%)
May 16, 2017 14.65 14.70 14.32 14.43 12,762,461 -0.11(-0.76%)
May 15, 2017 14.93 15.12 14.43 14.54 15,984,820 +0.21(+1.47%)
May 12, 2017 14.54 14.56 14.15 14.33 17,497,996 -0.15(-1.04%)
May 11, 2017 14.66 14.84 14.47 14.48 12,619,308 -0.22(-1.50%)
May 10, 2017 14.57 14.94 14.52 14.70 14,452,238 +0.30(+2.08%)
May 09, 2017 14.63 14.63 14.28 14.40 10,126,082 -0.19(-1.30%)
May 08, 2017 14.29 14.65 14.22 14.59 11,747,584 +0.30(+2.10%)
May 05, 2017 14.10 14.34 13.65 14.29 21,878,546 +0.12(+0.85%)
May 04, 2017 14.65 14.67 13.97 14.17 18,855,756 -0.68(-4.58%)
May 03, 2017 14.56 14.95 14.52 14.85 12,225,484 +0.21(+1.43%)
May 02, 2017 14.84 14.95 14.46 14.64 11,140,998 -0.18(-1.21%)
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.