Marathon Oil (NY: MRO )

29.81 -0.57 (-1.88%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 22.40 22.63 22.12 22.12 8,091,270 -0.36(-1.60%)
Jul 30, 2012 22.56 22.66 22.30 22.48 5,300,060 -0.11(-0.48%)
Jul 27, 2012 22.05 22.72 21.89 22.59 9,782,816 +0.61(+2.78%)
Jul 26, 2012 21.54 22.03 21.54 21.98 8,767,453 +0.80(+3.79%)
Jul 25, 2012 21.36 21.43 20.93 21.18 8,406,792 -0.07(-0.31%)
Jul 24, 2012 21.66 21.78 20.93 21.24 7,029,475 -0.44(-2.04%)
Jul 23, 2012 21.69 21.73 21.39 21.69 7,789,919 -0.49(-2.22%)
Jul 20, 2012 22.14 22.30 22.00 22.18 8,473,529 -0.18(-0.79%)
Jul 19, 2012 22.49 22.56 22.26 22.35 12,180,583 +0.14(+0.64%)
Jul 18, 2012 21.64 22.32 21.54 22.21 11,060,151 +0.48(+2.19%)
Jul 17, 2012 21.39 21.78 21.20 21.74 10,471,225 +0.36(+1.68%)
Jul 16, 2012 20.93 21.44 20.77 21.38 10,420,390 +0.59(+2.85%)
Jul 13, 2012 20.37 20.85 20.36 20.78 6,785,505 +0.50(+2.47%)
Jul 12, 2012 20.31 20.44 20.06 20.28 9,379,129 -0.31(-1.50%)
Jul 11, 2012 20.20 20.85 20.20 20.59 9,687,910 +0.46(+2.28%)
Jul 10, 2012 20.61 20.75 19.99 20.13 6,922,875 -0.38(-1.87%)
Jul 09, 2012 20.79 20.81 20.31 20.52 8,447,633 -0.34(-1.64%)
Jul 06, 2012 20.92 21.07 20.73 20.86 5,760,348 -0.43(-2.00%)
Jul 05, 2012 21.56 21.68 21.23 21.28 6,276,151 -0.45(-2.08%)
Jul 03, 2012 21.26 21.77 21.26 21.74 4,325,836 +0.59(+2.81%)
Jul 02, 2012 21.36 21.44 21.01 21.14 7,518,145 -0.23(-1.06%)
Jun 29, 2012 21.12 21.39 21.12 21.37 10,194,146 +0.76(+3.69%)
Jun 28, 2012 20.25 20.64 20.12 20.61 7,719,254 +0.22(+1.07%)
Jun 27, 2012 20.24 20.49 20.09 20.39 6,760,932 +0.33(+1.67%)
Jun 26, 2012 19.76 20.14 19.64 20.06 8,160,262 +0.26(+1.31%)
Jun 25, 2012 19.55 19.81 19.43 19.80 9,322,489 -0.04(-0.21%)
Jun 22, 2012 19.65 19.96 19.36 19.84 11,656,134 +0.35(+1.80%)
Jun 21, 2012 20.68 20.73 19.46 19.49 9,997,913 -1.14(-5.55%)
Jun 20, 2012 20.77 21.02 20.47 20.63 9,991,949 -0.10(-0.48%)
Jun 19, 2012 20.47 20.83 20.37 20.73 8,201,315 +0.50(+2.48%)
Jun 18, 2012 20.60 20.63 20.17 20.23 9,922,644 -0.55(-2.65%)
Jun 15, 2012 20.71 20.80 20.56 20.78 9,148,270 +0.22(+1.06%)
Jun 14, 2012 20.48 20.74 20.32 20.57 6,856,176 +0.12(+0.57%)
Jun 13, 2012 20.55 20.90 20.34 20.45 6,491,939 -0.24(-1.17%)
Jun 12, 2012 20.61 20.86 20.47 20.69 9,113,548 +0.28(+1.39%)
Jun 11, 2012 21.16 21.27 20.38 20.41 6,529,214 -0.51(-2.44%)
Jun 08, 2012 20.73 20.95 20.56 20.92 4,969,709 +0.03(+0.12%)
Jun 07, 2012 21.25 21.50 20.88 20.89 11,587,797 +0.03(+0.16%)
Jun 06, 2012 20.27 20.90 20.27 20.86 10,411,893 +0.81(+4.04%)
Jun 05, 2012 19.84 20.25 19.84 20.05 8,929,817 +0.13(+0.63%)
Jun 04, 2012 20.03 20.12 19.47 19.92 13,581,983 -0.04(-0.21%)
Jun 01, 2012 20.27 20.35 19.96 19.96 10,841,190 -0.85(-4.09%)
May 31, 2012 20.74 20.98 20.24 20.82 10,017,410 +0.04(+0.20%)
May 30, 2012 20.96 20.97 20.41 20.78 10,513,611 -0.55(-2.59%)
May 29, 2012 21.36 21.58 21.00 21.33 10,081,500 +0.19(+0.91%)
May 25, 2012 20.73 21.26 20.73 21.13 9,685,591 +0.34(+1.65%)
May 24, 2012 20.56 20.79 20.35 20.79 11,217,810 +0.30(+1.47%)
May 23, 2012 20.10 20.55 19.95 20.49 6,305,352 +0.16(+0.78%)
May 22, 2012 20.67 20.98 20.22 20.33 9,281,239 -0.16(-0.77%)
May 21, 2012 20.27 20.51 20.10 20.49 11,469,175 +0.33(+1.62%)
May 18, 2012 20.27 20.40 20.01 20.17 10,039,049 -0.03(-0.12%)
May 17, 2012 20.49 20.66 20.15 20.19 7,235,685 -0.29(-1.43%)
May 16, 2012 20.80 21.32 20.47 20.48 8,784,567 -0.25(-1.21%)
May 15, 2012 21.36 21.41 20.67 20.73 9,565,667 -0.53(-2.51%)
May 14, 2012 21.50 21.52 21.18 21.27 9,204,861 -0.47(-2.15%)
May 11, 2012 22.17 22.28 21.66 21.74 9,909,504 -0.66(-2.97%)
May 10, 2012 22.14 22.63 22.04 22.40 13,534,167 +0.45(+2.04%)
May 09, 2012 21.44 22.08 21.18 21.95 12,944,472 +0.22(+1.03%)
May 08, 2012 21.51 21.83 21.18 21.73 14,886,224 -0.12(-0.57%)
May 07, 2012 22.08 22.33 21.82 21.85 13,788,536 -0.40(-1.79%)
May 04, 2012 22.58 22.68 21.83 22.25 12,816,014 -0.71(-3.07%)
May 03, 2012 23.94 23.97 22.90 22.96 12,652,377 -1.02(-4.26%)
May 02, 2012 24.33 24.64 23.91 23.98 13,210,587 -1.09(-4.34%)
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.