Marathon Oil (NY: MRO )

16.78 USD +0.20 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 11.68 11.95 11.63 11.75 15,361,513 -0.01(-0.09%)
Aug 30, 2021 12.07 12.19 11.75 11.76 11,316,751 -0.25(-2.08%)
Aug 27, 2021 11.74 12.14 11.73 12.01 14,980,304 +0.49(+4.25%)
Aug 26, 2021 11.73 11.78 11.45 11.52 11,757,357 -0.28(-2.37%)
Aug 25, 2021 11.69 11.89 11.50 11.80 16,475,853 +0.19(+1.64%)
Aug 24, 2021 11.46 11.67 11.38 11.61 11,260,591 +0.31(+2.74%)
Aug 23, 2021 11.13 11.36 11.11 11.30 11,865,222 +0.58(+5.41%)
Aug 20, 2021 10.50 10.76 10.41 10.72 12,764,559 +0.04(+0.37%)
Aug 19, 2021 10.95 11.08 10.44 10.68 19,153,135 -0.46(-4.13%)
Aug 18, 2021 11.50 11.65 11.12 11.14 14,998,888 -0.35(-3.05%)
Aug 17, 2021 11.52 11.75 11.34 11.49 10,932,514 -0.18(-1.54%)
Aug 16, 2021 11.84 11.89 11.59 11.67 10,813,185 -0.43(-3.55%)
Aug 13, 2021 12.40 12.40 12.08 12.10 8,919,078 -0.30(-2.42%)
Aug 12, 2021 12.39 12.45 12.13 12.40 8,922,111 +0.00(+0.00%)
Aug 11, 2021 12.22 12.44 12.03 12.40 11,944,016 +0.05(+0.40%)
Aug 10, 2021 11.96 12.41 11.95 12.35 14,028,556 +0.53(+4.48%)
Aug 09, 2021 11.59 11.91 11.51 11.82 11,799,130 -0.14(-1.17%)
Aug 06, 2021 11.94 12.18 11.85 11.96 17,117,661 +0.17(+1.44%)
Aug 05, 2021 11.12 12.07 11.12 11.79 22,670,077 +0.74(+6.70%)
Aug 04, 2021 11.30 11.45 10.97 11.05 25,754,663 -0.50(-4.33%)
Aug 03, 2021 11.24 11.65 11.11 11.55 18,167,576 +0.25(+2.21%)
Aug 02, 2021 11.61 11.91 11.28 11.30 16,787,441 -0.29(-2.50%)
Jul 30, 2021 11.72 11.77 11.48 11.59 12,413,341 -0.22(-1.86%)
Jul 29, 2021 11.90 11.99 11.73 11.81 14,510,573 +0.03(+0.25%)
Jul 28, 2021 11.50 11.91 11.37 11.78 15,955,677 +0.41(+3.61%)
Jul 27, 2021 11.81 11.81 11.32 11.37 19,394,800 -0.46(-3.89%)
Jul 26, 2021 11.53 11.94 11.51 11.83 18,639,982 +0.33(+2.87%)
Jul 23, 2021 11.66 11.70 11.32 11.50 11,639,616 -0.20(-1.71%)
Jul 22, 2021 11.82 11.86 11.55 11.70 13,180,356 -0.17(-1.43%)
Jul 21, 2021 11.63 12.05 11.59 11.87 17,864,714 +0.53(+4.67%)
Jul 20, 2021 11.16 11.51 10.93 11.34 13,801,668 +0.22(+1.98%)
Jul 19, 2021 11.09 11.45 10.92 11.12 21,669,607 -0.63(-5.36%)
Jul 16, 2021 12.42 12.46 11.69 11.75 18,247,421 -0.49(-4.00%)
Jul 15, 2021 12.32 12.53 12.11 12.24 16,619,620 -0.28(-2.24%)
Jul 14, 2021 13.25 13.47 12.38 12.52 20,017,551 -0.60(-4.57%)
Jul 13, 2021 13.26 13.30 13.02 13.12 13,444,536 -0.21(-1.58%)
Jul 12, 2021 13.02 13.44 12.88 13.33 12,820,048 +0.07(+0.53%)
Jul 09, 2021 13.15 13.35 12.94 13.26 11,774,940 +0.31(+2.39%)
Jul 08, 2021 12.54 13.17 12.52 12.95 15,026,413 +0.02(+0.15%)
Jul 07, 2021 13.21 13.41 12.69 12.93 14,947,207 -0.28(-2.12%)
Jul 06, 2021 13.87 13.94 13.17 13.21 18,151,196 -0.64(-4.62%)
Jul 02, 2021 14.02 14.08 13.82 13.85 13,780,606 -0.32(-2.26%)
Jul 01, 2021 14.19 14.33 13.80 14.17 26,932,787 +0.55(+4.04%)
Jun 30, 2021 13.44 13.75 13.40 13.62 16,953,211 +0.29(+2.18%)
Jun 29, 2021 13.50 13.66 13.30 13.33 13,124,432 -0.06(-0.45%)
Jun 28, 2021 14.00 14.09 13.28 13.39 18,239,938 -0.68(-4.83%)
Jun 25, 2021 13.89 14.10 13.77 14.07 17,631,110 +0.22(+1.59%)
Jun 24, 2021 13.51 13.89 13.40 13.85 11,354,926 +0.29(+2.14%)
Jun 23, 2021 13.69 14.00 13.55 13.56 14,424,708 +0.09(+0.67%)
Jun 22, 2021 13.34 13.53 13.13 13.47 15,430,230 +0.03(+0.22%)
Jun 21, 2021 12.77 13.46 12.77 13.44 19,777,764 +0.87(+6.92%)
Jun 18, 2021 12.62 12.92 12.58 12.57 23,417,626 -0.32(-2.48%)
Jun 17, 2021 13.62 13.78 12.65 12.89 27,897,345 -0.77(-5.64%)
Jun 16, 2021 13.72 13.90 13.43 13.66 20,440,078 -0.18(-1.30%)
Jun 15, 2021 13.51 13.87 13.46 13.84 17,132,802 +0.42(+3.13%)
Jun 14, 2021 13.61 13.97 13.32 13.42 18,754,674 -0.04(-0.30%)
Jun 11, 2021 13.57 13.71 13.42 13.46 15,320,937 -0.01(-0.07%)
Jun 10, 2021 13.85 13.86 13.20 13.47 18,481,337 +0.11(+0.82%)
Jun 09, 2021 13.62 13.76 13.32 13.36 14,641,350 -0.23(-1.69%)
Jun 08, 2021 13.54 13.74 13.29 13.59 18,840,787 -0.09(-0.66%)
Jun 07, 2021 13.89 14.08 13.63 13.68 11,788,772 -0.12(-0.87%)
Jun 04, 2021 13.90 14.07 13.58 13.80 15,845,805 +0.00(+0.00%)
Jun 03, 2021 13.84 14.16 13.68 13.80 19,436,971 -0.09(-0.65%)
Jun 02, 2021 14.01 14.03 13.49 13.89 26,964,695 +0.13(+0.94%)
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.