Marathon Oil (NY: MRO )

16.18 USD -0.31 (-1.88%)
Official Closing Price Updated: 4:10 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 48.69 49.55 46.64 49.47 23,770,818 +4.34(+9.62%)
Jul 30, 2008 42.27 45.18 42.27 45.13 9,981,025 +2.86(+6.77%)
Jul 29, 2008 42.27 43.03 41.12 42.27 6,599,170 -0.09(-0.21%)
Jul 28, 2008 42.99 43.45 42.36 42.36 6,699,488 -0.20(-0.47%)
Jul 25, 2008 41.80 42.73 41.37 42.56 7,969,375 +1.17(+2.83%)
Jul 24, 2008 42.74 43.24 41.14 41.39 10,983,913 -1.30(-3.05%)
Jul 23, 2008 43.75 43.86 42.39 42.69 9,432,459 -1.09(-2.49%)
Jul 22, 2008 44.00 44.15 43.15 43.78 6,861,652 -0.39(-0.88%)
Jul 21, 2008 43.96 44.33 42.80 44.17 8,631,528 +0.79(+1.82%)
Jul 18, 2008 44.24 45.38 43.14 43.38 10,558,558 -0.15(-0.34%)
Jul 17, 2008 43.34 44.45 42.77 43.53 10,387,071 +0.00(+0.00%)
Jul 16, 2008 43.53 45.00 42.82 43.53 8,264,802 -0.21(-0.48%)
Jul 15, 2008 45.39 45.40 43.74 43.74 8,693,480 -1.92(-4.20%)
Jul 14, 2008 46.92 46.92 45.49 45.66 6,127,164 -0.92(-1.98%)
Jul 11, 2008 47.26 47.26 45.33 46.58 11,348,507 -0.40(-0.85%)
Jul 10, 2008 47.55 47.79 46.00 46.98 12,495,226 -0.86(-1.80%)
Jul 09, 2008 50.08 50.14 47.84 47.84 9,944,587 -1.05(-2.15%)
Jul 08, 2008 50.20 50.20 48.00 48.89 11,590,098 -0.96(-1.93%)
Jul 07, 2008 51.20 52.15 49.26 49.85 7,349,474 -1.39(-2.71%)
Jul 04, 2008 51.89 52.50 50.39 51.24 5,125,776 +0.00(+0.00%)
Jul 03, 2008 51.89 52.50 50.39 51.24 5,125,776 -0.32(-0.62%)
Jul 02, 2008 52.74 53.98 51.25 51.56 10,358,111 -1.22(-2.31%)
Jul 01, 2008 51.58 52.82 51.20 52.78 8,801,302 +0.91(+1.75%)
Jun 30, 2008 51.31 52.43 51.31 51.87 6,640,678 +0.65(+1.27%)
Jun 27, 2008 51.01 52.09 50.90 51.22 9,148,692 +0.33(+0.65%)
Jun 26, 2008 52.25 53.35 50.65 50.89 8,656,583 -1.62(-3.09%)
Jun 25, 2008 53.23 53.29 51.95 52.51 9,529,346 -0.43(-0.81%)
Jun 24, 2008 52.31 53.52 51.67 52.94 8,404,299 +0.42(+0.80%)
Jun 23, 2008 50.75 52.53 50.64 52.52 7,976,054 +1.78(+3.51%)
Jun 20, 2008 52.50 52.60 50.65 50.74 7,438,136 -1.40(-2.69%)
Jun 19, 2008 53.53 53.77 51.82 52.14 8,548,990 -1.21(-2.27%)
Jun 18, 2008 52.63 53.50 52.14 53.35 9,145,790 +0.28(+0.53%)
Jun 17, 2008 51.87 53.19 51.56 53.07 12,616,522 +1.58(+3.07%)
Jun 16, 2008 51.51 51.80 51.23 51.49 8,379,431 +0.10(+0.19%)
Jun 13, 2008 51.12 51.51 50.88 51.39 7,560,833 +0.20(+0.39%)
Jun 12, 2008 51.40 51.76 50.95 51.19 10,571,993 +0.22(+0.43%)
Jun 11, 2008 50.86 51.21 49.73 50.97 11,748,989 +0.14(+0.28%)
Jun 10, 2008 50.78 51.25 49.94 50.83 9,307,553 +0.21(+0.41%)
Jun 09, 2008 50.01 51.09 49.77 50.62 7,083,373 +1.10(+2.22%)
Jun 06, 2008 51.56 51.84 49.52 49.52 8,902,382 -1.48(-2.90%)
Jun 05, 2008 50.50 51.12 49.66 51.00 12,290,431 +1.07(+2.14%)
Jun 04, 2008 51.97 52.00 49.90 49.93 11,107,457 -1.85(-3.57%)
Jun 03, 2008 51.50 52.50 51.20 51.78 12,020,321 +0.17(+0.33%)
Jun 02, 2008 51.14 52.08 50.80 51.61 13,926,117 +0.22(+0.43%)
May 30, 2008 51.27 51.71 50.75 51.39 14,809,660 +0.72(+1.42%)
May 29, 2008 50.88 51.34 50.51 50.67 8,816,091 -0.50(-0.98%)
May 28, 2008 50.99 51.60 50.37 51.17 7,750,988 +0.22(+0.43%)
May 27, 2008 51.75 51.94 50.53 50.95 6,473,833 -0.84(-1.62%)
May 26, 2008 53.00 53.40 51.56 51.79 0 +0.00(+0.00%)
May 23, 2008 53.00 53.40 51.56 51.79 5,148,829 -1.07(-2.02%)
May 22, 2008 54.08 54.21 52.74 52.86 6,466,683 -1.25(-2.31%)
May 21, 2008 53.39 54.64 53.05 54.11 16,102,153 +0.95(+1.79%)
May 20, 2008 53.52 54.41 52.00 53.16 10,427,768 -0.28(-0.52%)
May 19, 2008 55.05 55.35 53.08 53.44 11,365,712 -1.61(-2.92%)
May 16, 2008 54.03 55.75 54.00 55.05 8,313,235 +1.85(+3.48%)
May 15, 2008 52.82 53.26 52.19 53.20 6,568,095 +0.95(+1.82%)
May 14, 2008 53.70 53.70 52.23 52.25 7,443,608 -1.25(-2.34%)
May 13, 2008 53.31 53.70 52.80 53.50 5,903,994 +0.16(+0.30%)
May 12, 2008 52.60 53.48 52.40 53.34 4,850,346 +0.78(+1.48%)
May 09, 2008 52.75 52.98 52.00 52.56 5,994,084 -0.35(-0.66%)
May 08, 2008 52.33 53.05 51.95 52.91 6,356,868 +0.85(+1.63%)
May 07, 2008 52.94 52.94 51.82 52.06 8,571,108 -0.75(-1.42%)
May 06, 2008 51.95 53.16 50.98 52.81 8,726,213 +1.15(+2.23%)
May 05, 2008 50.81 51.99 50.80 51.66 5,825,730 +0.86(+1.69%)
May 02, 2008 48.06 51.50 48.06 50.80 12,052,726 +2.89(+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.