Marathon Oil (NY: MRO )

15.70 USD -1.13 (-6.71%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 16.41 17.36 15.82 17.29 18,456,259 +0.64(+3.84%)
Aug 28, 2015 15.89 17.10 15.87 16.65 21,004,838 +0.68(+4.26%)
Aug 27, 2015 14.93 16.13 14.87 15.97 22,405,493 +1.32(+9.01%)
Aug 26, 2015 14.32 14.67 14.07 14.65 13,567,323 +0.61(+4.34%)
Aug 25, 2015 15.10 15.10 14.03 14.04 13,419,950 -0.35(-2.43%)
Aug 24, 2015 14.51 15.24 14.29 14.39 22,372,395 -1.34(-8.52%)
Aug 21, 2015 16.03 16.28 15.70 15.73 18,816,430 -0.40(-2.48%)
Aug 20, 2015 16.17 16.57 15.95 16.13 14,230,256 -0.10(-0.62%)
Aug 19, 2015 17.34 17.48 16.08 16.23 19,825,851 -1.25(-7.15%)
Aug 18, 2015 17.33 17.80 17.26 17.48 8,966,238 +0.12(+0.69%)
Aug 17, 2015 17.15 17.39 16.90 17.36 15,390,349 -0.04(-0.23%)
Aug 14, 2015 18.00 18.27 17.36 17.40 12,877,259 -0.62(-3.44%)
Aug 13, 2015 18.79 18.87 17.98 18.02 10,108,518 -1.04(-5.46%)
Aug 12, 2015 18.84 19.22 18.54 19.06 12,533,173 +0.18(+0.95%)
Aug 11, 2015 18.48 18.92 18.11 18.88 14,193,459 -0.10(-0.53%)
Aug 10, 2015 18.42 19.09 18.15 18.98 11,946,831 +0.58(+3.15%)
Aug 07, 2015 19.37 19.91 18.25 18.40 11,654,683 -1.05(-5.40%)
Aug 06, 2015 19.05 19.74 17.86 19.45 21,784,230 -0.34(-1.72%)
Aug 05, 2015 20.82 21.06 19.74 19.79 16,220,819 -0.72(-3.51%)
Aug 04, 2015 20.71 20.99 20.28 20.51 9,372,115 -0.06(-0.29%)
Aug 03, 2015 20.70 21.22 20.47 20.57 11,247,432 -0.44(-2.09%)
Jul 31, 2015 21.68 21.76 20.93 21.01 8,947,522 -0.85(-3.89%)
Jul 30, 2015 21.86 21.94 21.47 21.86 8,454,764 +0.10(+0.46%)
Jul 29, 2015 21.16 21.86 20.91 21.76 12,550,798 +0.56(+2.64%)
Jul 28, 2015 20.77 21.57 20.44 21.20 11,840,097 +0.51(+2.46%)
Jul 27, 2015 21.10 21.21 20.57 20.69 9,136,691 -0.72(-3.36%)
Jul 24, 2015 22.06 22.10 21.10 21.41 13,124,596 -0.69(-3.12%)
Jul 23, 2015 22.36 22.48 21.72 22.10 12,028,952 -0.24(-1.07%)
Jul 22, 2015 23.07 23.11 22.23 22.34 11,189,530 -0.83(-3.58%)
Jul 21, 2015 23.37 23.59 23.10 23.17 9,206,113 -0.07(-0.30%)
Jul 20, 2015 23.59 23.60 23.06 23.24 8,700,442 -0.33(-1.40%)
Jul 17, 2015 24.20 24.24 23.55 23.57 6,230,565 -0.70(-2.88%)
Jul 16, 2015 24.65 24.68 24.16 24.27 6,633,980 -0.13(-0.53%)
Jul 15, 2015 24.97 25.10 24.21 24.40 8,364,905 -0.68(-2.71%)
Jul 14, 2015 24.72 25.25 24.62 25.08 9,034,293 +0.35(+1.42%)
Jul 13, 2015 24.38 24.77 24.32 24.73 5,948,241 +0.27(+1.10%)
Jul 10, 2015 24.98 25.23 24.35 24.46 6,841,803 -0.32(-1.29%)
Jul 09, 2015 25.22 25.38 24.75 24.78 9,405,643 +0.05(+0.20%)
Jul 08, 2015 25.52 25.66 24.54 24.73 7,133,513 -0.98(-3.81%)
Jul 07, 2015 25.07 25.84 24.45 25.71 8,451,035 +0.59(+2.35%)
Jul 06, 2015 25.28 25.48 25.05 25.12 6,448,661 -0.61(-2.37%)
Jul 02, 2015 25.87 25.73 25.73 25.73 6,216,200 -0.06(-0.23%)
Jul 01, 2015 26.59 26.61 25.59 25.79 8,709,952 -0.75(-2.83%)
Jun 30, 2015 27.00 27.00 26.46 26.54 8,528,994 -0.15(-0.56%)
Jun 29, 2015 27.24 27.34 26.68 26.69 13,294,055 -1.06(-3.82%)
Jun 26, 2015 26.87 27.77 26.55 27.75 18,316,778 +0.94(+3.51%)
Jun 25, 2015 27.18 27.20 26.75 26.81 10,989,716 +0.20(+0.75%)
Jun 24, 2015 26.72 27.02 26.59 26.61 7,571,759 +0.00(+0.00%)
Jun 23, 2015 26.24 26.66 26.14 26.61 4,655,994 +0.49(+1.88%)
Jun 22, 2015 26.18 26.24 25.79 26.12 3,382,905 +0.20(+0.77%)
Jun 19, 2015 26.38 26.61 25.89 25.92 8,063,667 -0.61(-2.30%)
Jun 18, 2015 26.66 26.79 26.46 26.53 3,904,190 -0.01(-0.04%)
Jun 17, 2015 27.00 27.05 26.31 26.54 3,478,142 -0.18(-0.67%)
Jun 16, 2015 26.45 26.76 26.41 26.72 3,288,273 +0.28(+1.06%)
Jun 15, 2015 26.24 26.63 26.24 26.44 4,643,396 -0.05(-0.19%)
Jun 12, 2015 26.79 26.86 26.48 26.49 4,453,876 -0.44(-1.63%)
Jun 11, 2015 27.12 27.29 26.88 26.93 4,144,692 -0.13(-0.48%)
Jun 10, 2015 27.15 27.25 26.94 27.06 3,405,668 +0.33(+1.23%)
Jun 09, 2015 26.87 27.25 26.73 26.73 3,281,219 +0.15(+0.56%)
Jun 08, 2015 26.79 27.01 26.44 26.58 4,698,169 -0.37(-1.37%)
Jun 05, 2015 26.54 27.31 26.51 26.95 5,321,695 +0.30(+1.13%)
Jun 04, 2015 26.88 27.03 26.64 26.65 4,377,668 -0.43(-1.59%)
Jun 03, 2015 27.09 27.39 26.95 27.08 5,054,155 +0.00(+0.00%)
Jun 02, 2015 27.20 27.32 26.65 27.08 8,556,211 -0.01(-0.04%)
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.