Marathon Oil (NY: MRO )

11.48 USD -0.52 (-4.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 17.75 18.14 17.71 18.14 1,835,800 +0.43(+2.40%)
Aug 30, 2004 17.88 17.91 17.61 17.71 1,412,400 -0.09(-0.48%)
Aug 27, 2004 17.73 17.84 17.67 17.80 1,199,000 +0.12(+0.68%)
Aug 26, 2004 17.45 17.73 17.32 17.67 2,364,700 +0.22(+1.29%)
Aug 25, 2004 17.27 17.46 17.21 17.45 2,730,700 +0.30(+1.75%)
Aug 24, 2004 17.00 17.15 16.77 17.15 3,184,900 +0.16(+0.94%)
Aug 23, 2004 17.26 17.29 16.98 16.99 2,269,500 -0.20(-1.16%)
Aug 20, 2004 17.30 17.42 17.14 17.19 2,629,700 -0.04(-0.23%)
Aug 19, 2004 17.35 17.37 17.17 17.23 1,615,100 -0.07(-0.38%)
Aug 18, 2004 17.30 17.38 17.02 17.30 2,484,300 +0.08(+0.44%)
Aug 17, 2004 17.70 17.74 17.21 17.22 2,102,600 -0.59(-3.31%)
Aug 16, 2004 17.60 18.09 17.45 17.81 1,997,500 +0.23(+1.31%)
Aug 13, 2004 17.37 17.64 17.32 17.58 1,585,000 +0.27(+1.56%)
Aug 12, 2004 17.44 17.50 17.27 17.31 1,821,600 -0.12(-0.69%)
Aug 11, 2004 17.68 17.83 17.36 17.43 2,531,600 -0.34(-1.94%)
Aug 10, 2004 18.09 18.09 17.73 17.77 1,341,300 -0.18(-1.00%)
Aug 09, 2004 17.71 18.09 17.66 17.95 1,333,200 +0.37(+2.10%)
Aug 06, 2004 17.90 17.94 17.58 17.58 1,417,800 -0.32(-1.76%)
Aug 05, 2004 18.38 18.45 17.89 17.90 2,582,200 -0.38(-2.05%)
Aug 04, 2004 18.84 18.84 18.22 18.27 2,952,600 -0.56(-2.97%)
Aug 03, 2004 18.86 19.02 18.80 18.83 1,647,900 +0.01(+0.05%)
Aug 02, 2004 18.84 18.92 18.52 18.83 1,683,300 -0.01(-0.05%)
Jul 30, 2004 18.77 18.89 18.70 18.83 1,485,000 +0.11(+0.61%)
Jul 29, 2004 18.58 18.76 18.45 18.72 1,601,200 +0.29(+1.55%)
Jul 28, 2004 18.40 18.55 18.25 18.43 1,632,000 +0.04(+0.22%)
Jul 27, 2004 17.50 18.55 17.50 18.39 3,142,600 +0.13(+0.74%)
Jul 26, 2004 18.60 18.62 18.18 18.26 1,290,500 -0.16(-0.90%)
Jul 23, 2004 18.62 18.62 18.28 18.42 1,222,500 -0.12(-0.67%)
Jul 22, 2004 18.60 18.76 18.45 18.55 2,193,900 +0.07(+0.38%)
Jul 21, 2004 18.79 18.94 18.45 18.48 2,782,600 -0.30(-1.62%)
Jul 20, 2004 18.76 18.79 18.58 18.79 1,042,700 +0.08(+0.40%)
Jul 19, 2004 18.80 18.89 18.61 18.71 1,165,700 -0.09(-0.45%)
Jul 16, 2004 18.80 18.83 18.72 18.80 1,235,700 +0.19(+1.02%)
Jul 15, 2004 18.48 18.72 18.43 18.61 1,179,400 +0.12(+0.62%)
Jul 14, 2004 18.02 18.50 18.02 18.49 1,940,800 +0.24(+1.32%)
Jul 13, 2004 18.35 18.36 18.17 18.25 1,553,600 -0.09(-0.52%)
Jul 12, 2004 18.60 18.60 18.26 18.34 1,626,200 -0.23(-1.21%)
Jul 09, 2004 18.70 18.83 18.57 18.57 1,920,400 -0.10(-0.56%)
Jul 08, 2004 19.00 19.00 18.38 18.67 2,780,200 +0.13(+0.70%)
Jul 07, 2004 18.35 18.59 18.08 18.55 4,422,000 -0.37(-1.96%)
Jul 06, 2004 19.04 19.41 18.88 18.92 2,100,600 -0.08(-0.45%)
Jul 02, 2004 18.80 19.08 18.67 19.00 1,438,900 +0.26(+1.41%)
Jul 01, 2004 18.83 18.97 18.64 18.74 2,208,100 -0.18(-0.98%)
Jun 30, 2004 18.62 18.93 18.52 18.92 1,881,100 +0.42(+2.27%)
Jun 29, 2004 18.35 18.58 18.33 18.50 2,313,200 +0.00(+0.03%)
Jun 28, 2004 18.75 18.77 18.42 18.50 1,592,700 -0.21(-1.15%)
Jun 25, 2004 18.70 18.83 18.61 18.71 2,202,200 +0.09(+0.48%)
Jun 24, 2004 18.75 18.75 18.45 18.62 2,068,500 -0.11(-0.59%)
Jun 23, 2004 18.41 18.75 18.27 18.73 1,793,900 +0.47(+2.55%)
Jun 22, 2004 18.38 18.38 18.08 18.26 3,592,000 -0.12(-0.63%)
Jun 21, 2004 18.55 18.55 18.25 18.38 2,616,400 +0.06(+0.33%)
Jun 18, 2004 18.22 18.38 18.19 18.32 2,759,200 +0.14(+0.77%)
Jun 17, 2004 17.85 18.25 17.80 18.18 3,163,400 +0.42(+2.36%)
Jun 16, 2004 17.50 17.80 17.50 17.76 1,931,500 +0.33(+1.89%)
Jun 15, 2004 17.25 17.48 17.21 17.43 1,880,500 +0.37(+2.17%)
Jun 14, 2004 17.12 17.18 17.01 17.06 1,968,100 -0.19(-1.10%)
Jun 10, 2004 17.15 17.25 17.05 17.25 1,299,900 +0.30(+1.77%)
Jun 09, 2004 17.10 17.14 16.93 16.95 1,953,700 -0.15(-0.88%)
Jun 08, 2004 17.24 17.45 17.04 17.10 2,841,800 -0.02(-0.15%)
Jun 07, 2004 16.70 17.15 16.62 17.12 1,479,200 +0.55(+3.29%)
Jun 04, 2004 16.86 16.88 16.55 16.58 1,883,400 -0.23(-1.37%)
Jun 03, 2004 17.22 17.22 16.78 16.81 2,383,900 -0.34(-1.98%)
Jun 02, 2004 17.19 17.43 17.10 17.15 3,707,400 +0.02(+0.15%)
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.