Marathon Oil (NY: MRO )

26.47 +0.68 (+2.64%)
Streaming Delayed Price Updated: 1:04 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 35.08 35.59 34.61 35.51 3,944,557 +0.51(+1.44%)
Jul 28, 2006 34.91 35.38 34.40 35.01 3,834,805 -0.05(-0.15%)
Jul 27, 2006 35.90 36.23 34.91 35.06 5,194,324 -0.54(-1.51%)
Jul 26, 2006 34.99 35.87 34.66 35.59 5,516,943 +0.73(+2.09%)
Jul 25, 2006 34.81 35.11 34.18 34.87 3,994,328 +0.47(+1.38%)
Jul 24, 2006 32.96 34.59 32.86 34.39 3,463,691 +1.43(+4.34%)
Jul 21, 2006 33.67 33.67 32.80 32.96 3,988,585 -0.47(-1.42%)
Jul 20, 2006 34.20 34.40 33.42 33.44 4,294,997 -0.55(-1.63%)
Jul 19, 2006 33.80 34.26 33.57 33.99 4,544,364 +0.22(+0.64%)
Jul 18, 2006 33.66 34.09 33.13 33.77 4,148,236 +0.49(+1.47%)
Jul 17, 2006 34.20 34.40 32.88 33.28 4,103,187 -1.14(-3.31%)
Jul 14, 2006 34.40 34.51 33.67 34.42 4,282,746 +0.38(+1.10%)
Jul 13, 2006 34.09 34.49 33.60 34.05 4,482,341 +0.14(+0.40%)
Jul 12, 2006 34.70 34.82 33.81 33.91 5,725,982 -0.81(-2.35%)
Jul 11, 2006 33.92 34.92 33.77 34.72 3,990,882 +1.09(+3.23%)
Jul 10, 2006 33.33 33.97 33.16 33.64 3,240,359 +0.05(+0.15%)
Jul 07, 2006 34.00 34.54 33.50 33.59 5,612,913 -0.07(-0.22%)
Jul 06, 2006 33.21 33.76 33.07 33.66 5,088,146 +0.40(+1.19%)
Jul 05, 2006 32.48 33.33 32.17 33.27 5,481,721 +0.64(+1.97%)
Jul 03, 2006 32.87 32.87 32.55 32.62 2,183,551 -0.01(-0.04%)
Jun 30, 2006 32.50 32.91 32.30 32.64 3,312,846 -0.10(-0.30%)
Jun 29, 2006 32.23 32.86 32.16 32.73 4,525,221 +0.69(+2.14%)
Jun 28, 2006 31.39 32.12 31.37 32.05 4,012,450 +0.78(+2.49%)
Jun 27, 2006 30.36 31.71 30.31 31.27 6,693,585 +1.15(+3.81%)
Jun 26, 2006 30.06 30.30 29.72 30.12 2,445,934 +0.06(+0.21%)
Jun 23, 2006 29.56 30.16 29.47 30.06 3,468,157 +0.72(+2.46%)
Jun 22, 2006 29.09 29.47 28.79 29.34 2,853,292 +0.29(+0.98%)
Jun 21, 2006 28.19 29.43 28.19 29.05 3,522,906 +0.91(+3.23%)
Jun 20, 2006 28.31 28.71 28.03 28.14 3,026,343 +0.00(+0.01%)
Jun 19, 2006 29.15 29.26 27.93 28.14 3,875,515 -1.07(-3.66%)
Jun 16, 2006 29.22 29.43 28.57 29.21 3,643,633 -0.11(-0.37%)
Jun 15, 2006 28.35 29.48 28.26 29.32 3,923,245 +1.20(+4.26%)
Jun 14, 2006 27.42 28.19 27.42 28.12 4,306,483 +0.76(+2.78%)
Jun 13, 2006 27.88 28.22 27.18 27.36 4,800,111 -0.96(-3.39%)
Jun 12, 2006 28.99 29.16 28.25 28.32 4,482,852 -0.43(-1.49%)
Jun 09, 2006 29.19 29.35 28.34 28.75 4,516,543 -0.40(-1.38%)
Jun 08, 2006 28.66 29.21 27.82 29.15 5,724,706 +0.10(+0.35%)
Jun 07, 2006 30.04 30.05 29.00 29.05 4,018,448 -1.12(-3.73%)
Jun 06, 2006 29.78 30.67 29.78 30.17 4,396,199 +0.00(+0.01%)
Jun 05, 2006 31.15 31.25 30.00 30.17 5,243,840 -0.54(-1.77%)
Jun 02, 2006 30.36 30.86 29.95 30.71 3,461,521 +0.62(+2.06%)
Jun 01, 2006 29.29 30.15 29.12 30.09 4,129,221 +0.69(+2.34%)
May 31, 2006 29.09 29.44 28.69 29.40 4,826,528 +0.22(+0.77%)
May 30, 2006 30.01 30.26 29.09 29.18 3,289,236 -0.60(-2.00%)
May 26, 2006 29.66 29.90 29.42 29.78 2,492,259 +0.11(+0.38%)
May 25, 2006 29.51 30.14 29.24 29.66 5,265,152 +0.92(+3.22%)
May 24, 2006 28.63 29.19 28.01 28.74 4,418,404 -0.32(-1.11%)
May 23, 2006 29.13 30.11 28.97 29.06 6,036,350 +0.68(+2.40%)
May 22, 2006 28.78 28.99 27.67 28.38 7,884,137 -1.20(-4.07%)
May 19, 2006 29.29 29.91 28.76 29.58 5,140,342 +0.31(+1.06%)
May 18, 2006 29.38 29.78 29.13 29.27 4,653,988 -0.05(-0.16%)
May 17, 2006 30.02 30.36 28.82 29.32 4,805,343 -0.74(-2.46%)
May 16, 2006 29.58 30.58 29.52 30.06 5,019,487 +0.58(+1.95%)
May 15, 2006 29.38 29.98 28.95 29.48 5,345,935 -1.22(-3.97%)
May 12, 2006 31.48 31.54 30.64 30.70 4,352,808 -0.89(-2.83%)
May 11, 2006 32.56 32.72 31.45 31.59 3,711,398 -0.52(-1.63%)
May 10, 2006 31.61 32.14 31.42 32.12 3,383,802 +0.44(+1.40%)
May 09, 2006 31.54 31.93 31.30 31.68 4,719,967 +0.01(+0.04%)
May 08, 2006 31.30 31.73 31.09 31.66 3,457,055 -0.17(-0.53%)
May 05, 2006 31.72 32.03 31.50 31.83 4,288,872 +0.29(+0.93%)
May 04, 2006 31.58 32.09 30.93 31.54 4,861,623 -0.18(-0.57%)
May 03, 2006 32.04 32.24 31.32 31.72 3,138,264 -0.47(-1.47%)
May 02, 2006 32.01 32.30 31.54 32.19 3,714,589 +0.41(+1.28%)
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.