Marathon Oil (NY: MRO )

24.06 +0.15 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 21.10 21.27 20.65 21.12 10,415,709 +0.01(+0.05%)
Jul 30, 2018 21.12 21.35 21.06 21.11 8,968,587 +0.28(+1.34%)
Jul 27, 2018 21.18 21.34 20.80 20.83 8,492,300 -0.41(-1.93%)
Jul 26, 2018 21.19 21.34 21.05 21.24 7,526,855 +0.06(+0.28%)
Jul 25, 2018 20.90 21.19 20.79 21.18 6,795,668 +0.33(+1.58%)
Jul 24, 2018 20.61 21.05 20.47 20.85 6,547,613 +0.39(+1.91%)
Jul 23, 2018 20.71 20.74 20.38 20.46 7,610,487 -0.02(-0.10%)
Jul 20, 2018 20.59 20.70 20.29 20.48 11,074,867 -0.06(-0.29%)
Jul 19, 2018 20.17 20.62 20.11 20.54 12,557,198 +0.17(+0.83%)
Jul 18, 2018 19.85 20.49 19.41 20.37 17,404,628 +0.31(+1.55%)
Jul 17, 2018 19.77 20.24 19.70 20.06 11,575,441 +0.02(+0.10%)
Jul 16, 2018 20.92 21.04 19.78 20.04 23,616,038 -1.44(-6.70%)
Jul 13, 2018 21.76 21.40 21.48 8,273,929 +0.05(+0.23%)
Jul 12, 2018 21.46 21.62 21.11 21.43 8,907,615 +0.13(+0.61%)
Jul 11, 2018 21.14 21.30 11,157,997 -0.68(-3.09%)
Jul 10, 2018 22.15 22.74 21.70 21.98 15,712,901 +0.07(+0.32%)
Jul 09, 2018 21.24 21.93 21.16 21.91 11,745,337 +0.82(+3.89%)
Jul 06, 2018 20.49 21.20 20.38 21.09 9,373,057 +0.39(+1.88%)
Jul 05, 2018 21.27 20.66 20.70 8,874,000 -0.57(-2.68%)
Jul 03, 2018 21.27 21.27 21.27 0 +0.61(+2.95%)
Jul 02, 2018 20.65 20.76 20.16 20.66 12,467,428 -0.20(-0.96%)
Jun 29, 2018 20.74 21.36 20.71 20.86 13,396,238 +0.16(+0.77%)
Jun 28, 2018 21.37 21.47 20.60 20.70 13,081,851 -0.52(-2.45%)
Jun 27, 2018 21.15 21.40 20.97 21.22 14,707,143 +0.49(+2.36%)
Jun 26, 2018 20.44 20.79 20.10 20.73 14,072,706 +0.43(+2.12%)
Jun 25, 2018 21.38 21.48 20.25 20.30 13,754,744 -1.18(-5.49%)
Jun 22, 2018 20.94 21.75 20.77 21.48 19,248,348 +1.56(+7.83%)
Jun 21, 2018 20.79 20.79 19.88 19.92 14,464,110 -1.14(-5.41%)
Jun 20, 2018 20.80 21.08 20.58 21.06 11,199,095 +0.53(+2.58%)
Jun 19, 2018 19.85 20.56 19.71 20.53 11,348,614 +0.21(+1.03%)
Jun 18, 2018 19.99 20.64 19.97 20.32 14,894,035 +0.33(+1.65%)
Jun 15, 2018 21.12 19.88 19.99 22,233,950 -1.13(-5.35%)
Jun 14, 2018 21.61 21.67 21.07 21.12 9,307,231 -0.35(-1.63%)
Jun 13, 2018 21.23 21.62 21.19 21.47 11,237,962 +0.11(+0.51%)
Jun 12, 2018 21.48 21.64 21.22 21.36 10,768,772 -0.11(-0.51%)
Jun 11, 2018 21.01 21.64 20.86 21.47 10,121,701 +0.48(+2.29%)
Jun 08, 2018 21.32 21.32 20.77 20.99 8,879,296 -0.11(-0.52%)
Jun 07, 2018 20.90 21.34 20.81 21.10 7,852,225 +0.40(+1.93%)
Jun 06, 2018 20.34 20.70 11,156,286 +0.12(+0.58%)
Jun 05, 2018 20.93 21.15 20.42 20.58 12,466,590 -0.50(-2.37%)
Jun 04, 2018 21.72 21.84 21.04 21.08 9,672,953 -0.44(-2.04%)
Jun 01, 2018 21.41 21.80 21.20 21.52 12,991,795 +0.09(+0.42%)
May 31, 2018 21.33 21.83 21.20 21.43 12,707,713 -0.10(-0.46%)
May 30, 2018 20.90 21.65 20.82 21.53 9,503,218 +0.85(+4.11%)
May 29, 2018 20.39 20.83 20.31 20.68 9,384,520 -0.03(-0.14%)
May 25, 2018 20.71 20.71 20.71 0 -0.76(-3.54%)
May 24, 2018 21.17 21.71 20.93 21.47 12,430,820 -0.16(-0.74%)
May 23, 2018 21.36 21.79 21.21 21.63 10,617,514 +0.09(+0.42%)
May 22, 2018 21.91 22.12 21.44 21.54 12,205,153 -0.36(-1.64%)
May 21, 2018 21.63 21.94 21.56 21.90 10,459,407 +0.49(+2.29%)
May 18, 2018 21.60 21.63 21.36 21.41 7,895,513 -0.24(-1.11%)
May 17, 2018 21.35 21.77 21.28 21.65 10,013,474 +0.47(+2.22%)
May 16, 2018 21.26 21.32 20.99 21.18 9,686,984 -0.09(-0.42%)
May 15, 2018 21.30 21.38 20.96 21.27 11,199,008 -0.15(-0.70%)
May 14, 2018 21.19 21.52 21.17 21.42 12,014,589 +0.42(+2.00%)
May 11, 2018 21.17 21.23 20.91 21.00 9,325,967 -0.14(-0.66%)
May 10, 2018 21.36 21.41 20.99 21.14 13,150,870 -0.12(-0.56%)
May 09, 2018 20.91 21.68 20.85 21.26 21,223,548 +0.82(+4.01%)
May 08, 2018 19.80 20.46 19.15 20.44 18,399,340 +0.67(+3.39%)
May 07, 2018 20.04 20.86 19.76 19.77 19,012,972 +0.05(+0.25%)
May 04, 2018 19.50 19.94 19.29 19.72 16,161,632 +0.28(+1.44%)
May 03, 2018 18.28 19.51 18.28 19.44 27,317,896 +1.14(+6.23%)
May 02, 2018 18.18 18.50 18.15 18.30 11,190,362 +0.10(+0.55%)
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.