Marathon Oil (NY: MRO )

30.38 -0.27 (-0.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 10.28 10.62 10.22 10.41 16,420,617 +0.21(+2.02%)
Aug 30, 2017 10.12 10.24 9.964 10.21 9,509,016 +0.02(+0.18%)
Aug 29, 2017 10.15 10.24 10.00 10.19 8,200,391 -0.04(-0.37%)
Aug 28, 2017 10.35 10.43 10.10 10.23 9,162,475 -0.12(-1.18%)
Aug 25, 2017 10.37 10.39 10.26 10.35 7,567,741 +0.06(+0.55%)
Aug 24, 2017 10.27 10.35 10.20 10.29 8,274,069 -0.03(-0.27%)
Aug 23, 2017 10.14 10.40 10.07 10.32 7,166,961 +0.12(+1.19%)
Aug 22, 2017 10.13 10.24 10.05 10.20 10,793,577 +0.11(+1.11%)
Aug 21, 2017 10.12 10.14 9.988 10.09 11,981,595 -0.09(-0.92%)
Aug 18, 2017 10.12 10.22 9.880 10.18 30,679,350 +0.05(+0.46%)
Aug 17, 2017 10.41 10.54 10.11 10.13 16,848,226 -0.35(-3.31%)
Aug 16, 2017 10.83 10.89 10.41 10.48 14,776,700 -0.32(-2.95%)
Aug 15, 2017 10.80 10.86 10.64 10.80 12,800,702 -0.09(-0.86%)
Aug 14, 2017 11.31 11.36 10.88 10.89 15,182,771 -0.41(-3.65%)
Aug 11, 2017 11.18 11.41 11.15 11.30 12,551,922 +0.07(+0.58%)
Aug 10, 2017 11.51 11.56 11.22 11.24 13,923,143 -0.14(-1.23%)
Aug 09, 2017 11.60 11.70 11.33 11.38 14,562,493 -0.16(-1.37%)
Aug 08, 2017 11.44 11.79 11.42 11.54 14,069,495 +0.02(+0.16%)
Aug 07, 2017 11.92 11.96 11.48 11.52 21,411,102 -0.51(-4.26%)
Aug 04, 2017 11.67 12.09 11.61 12.03 23,347,398 +0.36(+3.12%)
Aug 03, 2017 11.45 12.23 11.35 11.67 34,902,928 +0.44(+3.90%)
Aug 02, 2017 11.02 11.45 10.96 11.23 24,730,804 +0.12(+1.09%)
Aug 01, 2017 11.41 11.42 11.04 11.11 14,855,745 -0.30(-2.62%)
Jul 31, 2017 11.50 11.55 11.26 11.41 11,578,853 -0.12(-1.05%)
Jul 28, 2017 11.38 11.81 11.38 11.53 17,130,010 +0.12(+1.06%)
Jul 27, 2017 11.35 11.44 11.18 11.41 17,060,210 +0.05(+0.41%)
Jul 26, 2017 11.68 11.77 11.33 11.36 15,466,827 -0.15(-1.30%)
Jul 25, 2017 11.28 11.61 11.27 11.51 20,802,930 +0.43(+3.87%)
Jul 24, 2017 11.07 11.14 10.97 11.08 9,742,836 +0.03(+0.25%)
Jul 21, 2017 11.24 11.27 10.98 11.05 13,262,295 -0.23(-2.07%)
Jul 20, 2017 11.57 11.60 11.26 11.28 19,637,108 -0.14(-1.22%)
Jul 19, 2017 10.87 11.45 10.82 11.42 20,864,332 +0.53(+4.88%)
Jul 18, 2017 10.94 10.98 10.71 10.89 16,041,906 +0.08(+0.78%)
Jul 17, 2017 10.85 11.07 10.80 10.81 15,084,157 -0.06(-0.52%)
Jul 14, 2017 10.75 10.88 10.65 10.86 16,336,900 +0.19(+1.75%)
Jul 13, 2017 10.66 10.72 10.46 10.68 19,468,936 +0.02(+0.18%)
Jul 12, 2017 10.93 11.07 10.65 10.66 19,023,762 -0.15(-1.38%)
Jul 11, 2017 10.75 10.94 10.64 10.81 11,162,629 +0.07(+0.61%)
Jul 10, 2017 10.64 10.81 10.58 10.74 11,763,369 +0.05(+0.44%)
Jul 07, 2017 10.76 10.77 10.46 10.70 16,562,386 -0.11(-1.04%)
Jul 06, 2017 11.09 11.15 10.76 10.81 19,200,754 -0.14(-1.28%)
Jul 05, 2017 11.22 11.24 10.79 10.95 20,350,444 -0.37(-3.30%)
Jul 03, 2017 11.16 11.40 11.14 11.32 9,449,913 +0.27(+2.45%)
Jun 30, 2017 10.99 11.16 10.83 11.05 16,178,814 +0.13(+1.19%)
Jun 29, 2017 10.73 11.20 10.72 10.92 21,201,646 +0.24(+2.27%)
Jun 28, 2017 10.56 10.79 10.45 10.68 24,886,956 +0.09(+0.88%)
Jun 27, 2017 10.77 10.84 10.55 10.58 26,707,130 -0.17(-1.56%)
Jun 26, 2017 10.78 10.89 10.63 10.75 10,529,673 +0.00(+0.00%)
Jun 23, 2017 10.84 10.94 10.64 10.75 15,283,009 -0.06(-0.52%)
Jun 22, 2017 10.93 11.02 10.72 10.81 13,193,869 -0.02(-0.17%)
Jun 21, 2017 11.18 11.31 10.77 10.83 21,342,918 -0.42(-3.73%)
Jun 20, 2017 11.41 11.41 11.05 11.25 20,210,002 -0.40(-3.44%)
Jun 19, 2017 11.69 11.75 11.58 11.65 10,872,624 -0.03(-0.24%)
Jun 16, 2017 11.63 11.74 11.49 11.68 17,646,972 +0.14(+1.21%)
Jun 15, 2017 11.72 11.90 11.43 11.54 13,787,227 -0.25(-2.14%)
Jun 14, 2017 12.00 12.12 11.63 11.79 15,291,038 -0.34(-2.84%)
Jun 13, 2017 11.76 12.18 11.72 12.13 14,939,206 +0.36(+3.09%)
Jun 12, 2017 11.89 12.09 11.70 11.77 14,317,556 +0.07(+0.64%)
Jun 09, 2017 11.33 11.82 11.23 11.69 18,710,040 +0.42(+3.72%)
Jun 08, 2017 11.53 11.23 11.28 16,798,258 -0.11(-0.98%)
Jun 07, 2017 11.94 12.05 11.31 11.39 25,924,648 -0.62(-5.20%)
Jun 06, 2017 11.90 12.09 11.79 12.01 11,430,175 +0.09(+0.78%)
Jun 05, 2017 11.76 11.99 11.69 11.92 11,782,677 +0.06(+0.47%)
Jun 02, 2017 12.09 12.11 11.71 11.86 14,850,706 -0.35(-2.90%)
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.