Marathon Oil (NY: MRO )

27.48 +0.39 (+1.42%)
Streaming Delayed Price Updated: 3:51 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 38.15 38.83 36.55 38.76 30,335,940 +3.40(+9.62%)
Jul 30, 2008 33.12 35.40 33.12 35.36 12,737,625 +2.24(+6.77%)
Jul 29, 2008 33.12 33.72 32.22 33.12 8,421,756 -0.07(-0.21%)
Jul 28, 2008 33.69 34.05 33.19 33.19 8,549,780 -0.16(-0.47%)
Jul 25, 2008 32.75 33.48 32.42 33.35 10,170,389 +0.92(+2.83%)
Jul 24, 2008 33.49 33.88 32.24 32.43 14,017,495 -1.02(-3.05%)
Jul 23, 2008 34.28 34.37 33.22 33.45 12,037,554 -0.85(-2.49%)
Jul 22, 2008 34.48 34.60 33.81 34.31 8,756,731 -0.31(-0.88%)
Jul 21, 2008 34.45 34.74 33.54 34.61 11,015,419 +0.62(+1.82%)
Jul 18, 2008 34.67 35.56 33.80 33.99 13,474,663 -0.12(-0.34%)
Jul 17, 2008 33.96 34.83 33.51 34.11 13,255,815 +0.00(+0.00%)
Jul 16, 2008 34.11 35.26 33.55 34.11 10,547,409 -0.16(-0.48%)
Jul 15, 2008 35.57 35.57 34.27 34.27 11,094,481 -1.50(-4.20%)
Jul 14, 2008 36.77 36.77 35.65 35.78 7,819,389 -0.72(-1.98%)
Jul 11, 2008 37.03 37.03 35.52 36.50 14,482,784 -0.31(-0.85%)
Jul 10, 2008 37.26 37.45 36.05 36.81 15,946,208 -0.67(-1.80%)
Jul 09, 2008 39.24 39.29 37.49 37.49 12,691,123 -0.82(-2.15%)
Jul 08, 2008 39.34 39.34 37.61 38.31 14,791,098 -0.75(-1.93%)
Jul 07, 2008 40.12 40.86 38.60 39.06 9,379,282 -1.09(-2.71%)
Jul 04, 2008 40.66 41.14 39.48 40.15 6,541,433 +0.00(+0.00%)
Jul 03, 2008 40.66 41.14 39.48 40.15 6,541,433 -0.25(-0.62%)
Jul 02, 2008 41.33 42.30 40.16 40.40 13,218,856 -0.96(-2.31%)
Jul 01, 2008 40.42 41.39 40.12 41.36 11,232,081 +0.71(+1.75%)
Jun 30, 2008 40.21 41.08 40.21 40.64 8,474,727 +0.51(+1.27%)
Jun 27, 2008 39.97 40.82 39.88 40.14 11,675,415 +0.26(+0.65%)
Jun 26, 2008 40.94 41.80 39.69 39.88 11,047,393 -1.27(-3.09%)
Jun 25, 2008 41.71 41.76 40.71 41.15 12,161,200 -0.34(-0.81%)
Jun 24, 2008 40.99 41.94 40.49 41.48 10,725,432 +0.33(+0.80%)
Jun 23, 2008 39.77 41.16 39.68 41.15 10,178,913 +1.39(+3.51%)
Jun 20, 2008 41.14 41.22 39.69 39.76 9,492,431 -1.10(-2.69%)
Jun 19, 2008 41.95 42.13 40.61 40.86 10,910,085 -0.95(-2.27%)
Jun 18, 2008 41.24 41.92 40.86 41.80 11,671,711 +0.22(+0.53%)
Jun 17, 2008 40.64 41.68 40.40 41.58 16,101,004 +1.24(+3.07%)
Jun 16, 2008 40.36 40.59 40.14 40.35 10,693,696 +0.08(+0.19%)
Jun 13, 2008 40.06 40.36 39.87 40.27 9,649,015 +0.16(+0.39%)
Jun 12, 2008 40.28 40.56 39.92 40.11 13,491,809 +0.17(+0.43%)
Jun 11, 2008 39.85 40.13 38.97 39.94 14,993,873 +0.11(+0.28%)
Jun 10, 2008 39.79 40.16 39.13 39.83 11,878,151 +0.16(+0.41%)
Jun 09, 2008 39.19 40.03 39.00 39.67 9,039,688 +0.86(+2.22%)
Jun 06, 2008 40.40 40.62 38.80 38.80 11,361,078 -1.16(-2.90%)
Jun 05, 2008 39.57 40.06 38.91 39.96 15,684,852 +0.84(+2.14%)
Jun 04, 2008 40.72 40.75 39.10 39.12 14,175,160 -1.45(-3.57%)
Jun 03, 2008 40.35 41.14 40.12 40.57 15,340,142 +0.13(+0.33%)
Jun 02, 2008 40.07 40.81 39.81 40.44 17,772,288 +0.17(+0.43%)
May 30, 2008 40.17 40.52 39.77 40.27 18,899,852 +0.56(+1.42%)
May 29, 2008 39.87 40.23 39.58 39.70 11,250,955 -0.39(-0.98%)
May 28, 2008 39.96 40.43 39.47 40.10 9,891,687 +0.17(+0.43%)
May 27, 2008 40.55 40.70 39.59 39.92 8,261,802 -0.66(-1.62%)
May 26, 2008 41.53 41.84 40.40 40.58 0 +0.00(+0.00%)
May 23, 2008 41.53 41.84 40.40 40.58 6,570,853 -0.84(-2.02%)
May 22, 2008 42.38 42.48 41.33 41.42 8,252,678 -0.98(-2.31%)
May 21, 2008 41.84 42.82 41.57 42.40 20,549,312 +0.74(+1.79%)
May 20, 2008 41.94 42.63 40.75 41.66 13,307,751 -0.22(-0.52%)
May 19, 2008 43.14 43.37 41.59 41.87 14,504,741 -1.26(-2.92%)
May 16, 2008 42.34 43.68 42.31 43.14 10,609,218 +1.45(+3.48%)
May 15, 2008 41.39 41.73 40.90 41.69 8,382,098 +0.74(+1.82%)
May 14, 2008 42.08 42.08 40.93 40.94 9,499,414 -0.98(-2.34%)
May 13, 2008 41.77 42.08 41.37 41.92 7,534,583 +0.13(+0.30%)
May 12, 2008 41.22 41.91 41.06 41.80 6,189,934 +0.61(+1.48%)
May 09, 2008 41.33 41.51 40.75 41.19 7,649,554 -0.27(-0.66%)
May 08, 2008 41.01 41.57 40.71 41.46 8,112,533 +0.67(+1.63%)
May 07, 2008 41.48 41.48 40.61 40.79 10,938,311 -0.59(-1.42%)
May 06, 2008 40.71 41.66 39.95 41.38 11,136,254 +0.90(+2.23%)
May 05, 2008 39.81 40.74 39.81 40.48 7,434,704 +0.67(+1.69%)
May 02, 2008 37.66 40.35 37.66 39.81 15,381,497 +2.26(+6.03%)
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.