Marathon Oil (NY: MRO )

15.60 USD +0.31 (+2.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 37.89 38.70 37.78 38.45 3,529,200 +0.45(+1.18%)
Sep 28, 2006 38.28 38.61 37.71 38.00 5,233,300 -0.16(-0.42%)
Sep 27, 2006 37.49 38.21 36.87 38.16 7,363,000 +1.17(+3.16%)
Sep 26, 2006 35.58 37.04 35.50 36.99 6,080,400 +1.33(+3.73%)
Sep 25, 2006 35.15 35.97 34.42 35.66 6,286,700 +0.06(+0.17%)
Sep 22, 2006 36.12 36.24 35.30 35.60 3,756,800 -0.25(-0.70%)
Sep 21, 2006 35.50 36.25 35.50 35.85 6,034,400 +0.48(+1.37%)
Sep 20, 2006 36.40 36.92 35.32 35.37 6,904,000 -1.35(-3.69%)
Sep 19, 2006 37.90 38.03 36.26 36.72 4,608,800 -1.05(-2.78%)
Sep 18, 2006 36.90 37.83 36.71 37.77 5,117,100 +1.17(+3.18%)
Sep 15, 2006 36.73 36.83 36.22 36.60 4,825,600 -0.18(-0.49%)
Sep 14, 2006 37.75 37.94 36.76 36.78 5,114,700 -0.97(-2.58%)
Sep 13, 2006 37.60 38.19 37.38 37.76 5,397,600 +0.46(+1.23%)
Sep 12, 2006 37.30 37.87 36.71 37.30 6,169,800 -0.14(-0.37%)
Sep 11, 2006 38.35 38.38 36.88 37.44 7,109,500 -1.19(-3.07%)
Sep 08, 2006 39.55 40.12 38.54 38.62 4,539,500 -1.10(-2.78%)
Sep 07, 2006 39.69 40.24 39.20 39.73 5,285,700 -0.03(-0.09%)
Sep 06, 2006 41.55 41.17 39.45 39.76 6,258,300 -1.78(-4.30%)
Sep 05, 2006 42.00 42.10 41.10 41.55 4,821,500 -0.95(-2.22%)
Sep 01, 2006 42.17 42.49 41.78 42.49 3,198,500 +0.74(+1.78%)
Aug 31, 2006 42.45 42.45 41.58 41.75 4,157,600 -0.70(-1.65%)
Aug 30, 2006 43.71 43.74 42.01 42.45 5,866,000 -1.50(-3.41%)
Aug 29, 2006 44.35 44.47 43.67 43.95 4,310,500 -0.88(-1.97%)
Aug 28, 2006 45.22 45.49 44.72 44.83 2,868,400 -1.23(-2.67%)
Aug 25, 2006 45.97 46.33 45.47 46.06 2,810,800 +0.29(+0.62%)
Aug 24, 2006 45.12 45.83 44.75 45.78 2,720,300 +0.65(+1.45%)
Aug 23, 2006 45.50 45.70 44.80 45.12 3,804,500 -0.53(-1.15%)
Aug 22, 2006 45.05 45.79 44.94 45.65 3,362,300 +0.68(+1.51%)
Aug 21, 2006 44.10 45.18 44.01 44.97 3,837,700 +1.37(+3.13%)
Aug 18, 2006 42.35 43.67 42.35 43.60 4,335,800 +0.43(+1.00%)
Aug 17, 2006 43.99 44.03 42.85 43.17 3,782,500 -1.08(-2.43%)
Aug 16, 2006 43.99 45.00 43.76 44.25 4,937,500 +0.33(+0.74%)
Aug 15, 2006 43.72 44.05 42.88 43.92 3,110,200 +0.76(+1.76%)
Aug 14, 2006 44.25 44.26 42.85 43.17 3,421,000 -1.51(-3.38%)
Aug 11, 2006 45.55 45.67 44.38 44.67 3,362,800 -0.88(-1.93%)
Aug 10, 2006 45.67 46.12 44.89 45.55 4,137,900 -0.54(-1.17%)
Aug 09, 2006 45.67 46.49 45.33 46.10 4,053,700 +0.85(+1.89%)
Aug 08, 2006 44.38 45.78 44.28 45.24 3,875,300 +0.87(+1.95%)
Aug 07, 2006 44.17 44.76 43.63 44.38 3,454,500 +0.78(+1.78%)
Aug 04, 2006 43.41 43.80 42.83 43.60 4,444,900 +0.27(+0.63%)
Aug 03, 2006 43.70 44.03 43.21 43.33 4,826,600 -0.98(-2.21%)
Aug 02, 2006 45.06 45.58 43.90 44.30 4,588,800 -0.97(-2.13%)
Aug 01, 2006 46.00 46.64 44.76 45.27 5,534,400 -0.05(-0.11%)
Jul 31, 2006 44.76 45.42 44.17 45.32 3,090,900 +0.65(+1.44%)
Jul 28, 2006 44.55 45.15 43.90 44.67 3,004,900 -0.07(-0.15%)
Jul 27, 2006 45.81 46.24 44.55 44.74 4,070,200 -0.68(-1.51%)
Jul 26, 2006 44.65 45.78 44.23 45.42 4,323,000 +0.93(+2.09%)
Jul 25, 2006 44.42 44.81 43.62 44.49 3,129,900 +0.60(+1.38%)
Jul 24, 2006 42.06 44.14 41.93 43.89 2,714,100 +1.83(+4.34%)
Jul 21, 2006 42.97 42.97 41.87 42.06 3,125,400 -0.60(-1.42%)
Jul 20, 2006 43.64 43.90 42.65 42.67 3,365,500 -0.71(-1.63%)
Jul 19, 2006 43.13 43.72 42.84 43.38 3,560,900 +0.28(+0.64%)
Jul 18, 2006 42.96 43.50 42.28 43.10 3,250,500 +0.62(+1.47%)
Jul 17, 2006 43.65 43.90 41.96 42.47 3,215,200 -1.46(-3.31%)
Jul 14, 2006 43.90 44.03 42.97 43.93 3,355,900 +0.48(+1.10%)
Jul 13, 2006 43.50 44.02 42.88 43.45 3,512,300 +0.17(+0.40%)
Jul 12, 2006 44.28 44.44 43.15 43.28 4,486,800 -1.04(-2.35%)
Jul 11, 2006 43.29 44.56 43.10 44.31 3,127,200 +1.38(+3.23%)
Jul 10, 2006 42.53 43.35 42.32 42.93 2,539,100 +0.06(+0.15%)
Jul 07, 2006 43.38 44.08 42.76 42.87 4,398,200 -0.09(-0.22%)
Jul 06, 2006 42.38 43.09 42.20 42.96 3,987,000 +0.50(+1.19%)
Jul 05, 2006 41.45 42.54 41.05 42.46 4,295,400 +0.82(+1.97%)
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.