Marathon Oil (NY: MRO )

20.86 -1.69 (-7.49%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 38.67 40.18 38.02 39.87 10,226,290 +2.39(+6.38%)
Sep 29, 2008 39.81 40.36 36.57 37.48 11,182,772 -3.35(-8.20%)
Sep 26, 2008 40.66 40.97 39.20 40.83 0 -0.73(-1.76%)
Sep 25, 2008 40.61 41.79 39.92 41.56 6,961,722 +1.33(+3.31%)
Sep 24, 2008 39.49 40.50 39.00 40.23 9,368,209 +1.29(+3.31%)
Sep 23, 2008 41.06 41.60 38.61 38.94 9,995,105 -2.37(-5.74%)
Sep 22, 2008 43.73 43.75 40.89 41.31 7,025,050 -2.03(-4.68%)
Sep 19, 2008 42.31 43.66 39.87 43.34 0 +3.47(+8.70%)
Sep 18, 2008 40.76 41.39 37.51 39.87 13,231,378 -0.15(-0.37%)
Sep 17, 2008 41.44 42.83 39.62 40.02 11,852,458 -2.13(-5.05%)
Sep 16, 2008 39.56 42.73 38.82 42.15 10,979,429 +1.33(+3.26%)
Sep 15, 2008 41.56 44.52 40.75 40.82 8,289,857 -5.22(-11.34%)
Sep 12, 2008 43.79 46.30 43.10 46.04 9,695,280 +2.34(+5.35%)
Sep 11, 2008 41.87 43.76 41.01 43.70 8,746,536 +1.68(+4.00%)
Sep 10, 2008 40.16 42.44 40.16 42.02 8,629,332 +2.25(+5.66%)
Sep 09, 2008 42.99 43.90 39.70 39.77 11,625,927 -4.13(-9.41%)
Sep 08, 2008 44.61 45.08 42.98 43.90 6,245,230 +0.28(+0.64%)
Sep 05, 2008 43.56 43.88 42.12 43.62 0 -0.14(-0.32%)
Sep 04, 2008 43.50 44.87 42.66 43.76 8,261,017 -0.35(-0.79%)
Sep 03, 2008 43.00 44.23 42.80 44.11 6,643,042 +1.07(+2.49%)
Sep 02, 2008 43.75 44.48 43.00 43.04 5,300,560 -2.03(-4.50%)
Aug 29, 2008 45.81 45.94 44.99 45.07 0 -0.41(-0.90%)
Aug 28, 2008 46.44 46.44 44.61 45.48 3,519,483 -0.26(-0.57%)
Aug 27, 2008 45.38 46.10 44.73 45.74 5,726,904 +1.24(+2.79%)
Aug 26, 2008 44.46 45.48 44.02 44.50 4,943,973 +0.16(+0.36%)
Aug 25, 2008 44.91 45.44 43.97 44.34 4,533,601 -0.63(-1.40%)
Aug 22, 2008 45.69 45.87 44.49 44.97 3,855,720 -1.04(-2.26%)
Aug 21, 2008 46.30 46.30 45.49 46.01 5,765,276 +0.45(+0.99%)
Aug 20, 2008 44.99 45.75 44.39 45.56 7,983,925 +0.96(+2.15%)
Aug 19, 2008 44.26 44.98 43.92 44.60 6,246,451 +0.35(+0.79%)
Aug 18, 2008 45.76 45.76 43.99 44.25 5,771,062 -0.60(-1.34%)
Aug 15, 2008 45.58 45.84 44.08 44.85 0 -1.07(-2.33%)
Aug 14, 2008 47.02 47.20 45.58 45.92 4,935,108 -1.37(-2.90%)
Aug 13, 2008 45.57 47.58 45.54 47.29 6,943,060 +1.73(+3.80%)
Aug 12, 2008 47.02 47.25 45.31 45.56 7,785,846 -1.17(-2.50%)
Aug 11, 2008 46.04 47.02 45.87 46.73 7,953,603 +0.74(+1.61%)
Aug 08, 2008 44.88 46.23 44.14 45.99 6,049,361 +0.98(+2.18%)
Aug 07, 2008 46.46 46.78 45.00 45.01 7,452,496 -1.03(-2.24%)
Aug 06, 2008 44.62 46.41 44.31 46.04 9,200,006 +1.66(+3.74%)
Aug 05, 2008 44.63 45.54 43.83 44.38 11,107,052 -0.83(-1.84%)
Aug 04, 2008 47.48 47.94 45.03 45.21 7,749,974 -2.60(-5.44%)
Aug 01, 2008 48.18 49.68 47.49 47.81 11,073,607 -1.66(-3.36%)
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%)
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.