Marathon Oil (NY: MRO )

16.35 USD +0.17 (+1.03%)
Streaming Delayed Price Updated: 1:56 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 34.77 35.19 34.47 34.88 5,379,077 -0.02(-0.06%)
Sep 27, 2013 34.83 35.16 34.64 34.90 3,613,939 -0.38(-1.08%)
Sep 26, 2013 35.78 35.79 34.92 35.28 3,997,199 -0.18(-0.51%)
Sep 25, 2013 35.65 35.65 35.43 35.46 5,674,126 -0.11(-0.31%)
Sep 24, 2013 35.61 35.80 35.34 35.57 5,053,182 +0.02(+0.06%)
Sep 23, 2013 35.65 35.80 35.44 35.55 4,013,406 -0.35(-0.97%)
Sep 20, 2013 36.51 36.53 35.77 35.90 7,828,631 -0.52(-1.43%)
Sep 19, 2013 36.44 36.50 36.04 36.42 5,597,513 +0.02(+0.05%)
Sep 18, 2013 35.91 36.42 35.58 36.40 6,972,403 +0.47(+1.31%)
Sep 17, 2013 35.45 36.05 35.41 35.93 4,697,742 +0.47(+1.33%)
Sep 16, 2013 35.92 35.94 35.35 35.46 5,074,752 -0.11(-0.31%)
Sep 13, 2013 36.17 36.35 35.49 35.57 5,156,213 -0.41(-1.14%)
Sep 12, 2013 36.43 36.67 35.92 35.98 6,037,321 -0.51(-1.40%)
Sep 11, 2013 35.77 36.63 35.76 36.49 6,627,931 +0.72(+2.01%)
Sep 10, 2013 36.47 36.47 35.49 35.77 10,842,989 -0.47(-1.30%)
Sep 09, 2013 35.86 36.40 35.84 36.24 6,475,828 +0.55(+1.54%)
Sep 06, 2013 35.98 36.14 35.38 35.69 8,676,640 -0.20(-0.56%)
Sep 05, 2013 35.60 36.12 35.53 35.89 6,616,071 +0.39(+1.10%)
Sep 04, 2013 35.20 35.82 35.15 35.50 7,023,581 +0.33(+0.94%)
Sep 03, 2013 34.86 35.25 34.78 35.17 5,962,778 +0.74(+2.15%)
Aug 30, 2013 34.63 34.75 34.29 34.43 6,070,159 -0.11(-0.32%)
Aug 29, 2013 34.48 34.89 34.35 34.54 5,941,271 -0.06(-0.17%)
Aug 28, 2013 33.59 34.88 33.56 34.60 7,133,094 +1.22(+3.65%)
Aug 27, 2013 32.83 33.75 32.83 33.38 6,805,135 +0.06(+0.18%)
Aug 26, 2013 33.41 33.55 33.15 33.32 3,572,937 -0.06(-0.18%)
Aug 23, 2013 33.46 33.61 33.18 33.38 4,324,941 -0.09(-0.27%)
Aug 22, 2013 33.42 33.70 33.20 33.47 4,987,273 +0.67(+2.04%)
Aug 21, 2013 33.15 33.24 32.72 32.80 4,824,232 -0.45(-1.35%)
Aug 20, 2013 32.65 33.60 32.54 33.25 5,812,299 +0.64(+1.96%)
Aug 19, 2013 34.00 34.00 32.57 32.61 8,511,016 -1.65(-4.82%)
Aug 16, 2013 34.46 34.64 34.14 34.26 5,118,190 -0.39(-1.13%)
Aug 15, 2013 34.42 34.84 34.16 34.65 4,423,859 +0.05(+0.14%)
Aug 14, 2013 34.34 34.76 34.34 34.60 5,412,827 +0.24(+0.70%)
Aug 13, 2013 34.70 34.71 34.13 34.36 8,250,726 -0.29(-0.84%)
Aug 12, 2013 34.19 34.80 34.01 34.65 6,110,418 +0.10(+0.29%)
Aug 09, 2013 33.97 34.80 33.91 34.55 9,488,657 -0.12(-0.35%)
Aug 08, 2013 35.30 35.37 34.43 34.67 7,431,221 -0.46(-1.31%)
Aug 07, 2013 34.22 35.60 33.66 35.13 10,435,594 -1.75(-4.75%)
Aug 06, 2013 37.75 37.85 36.58 36.88 5,553,196 -0.95(-2.51%)
Aug 05, 2013 37.51 37.87 37.40 37.83 3,457,345 +0.27(+0.72%)
Aug 02, 2013 37.29 37.59 37.07 37.56 2,936,097 +0.04(+0.11%)
Aug 01, 2013 36.76 37.59 36.76 37.52 3,923,735 +1.16(+3.19%)
Jul 31, 2013 36.44 36.75 36.26 36.36 3,553,311 +0.08(+0.22%)
Jul 30, 2013 36.25 36.39 35.62 36.28 4,256,221 +0.10(+0.28%)
Jul 29, 2013 36.31 36.40 35.77 36.18 2,973,418 -0.23(-0.63%)
Jul 26, 2013 36.58 36.76 36.25 36.41 3,436,381 -0.39(-1.06%)
Jul 25, 2013 36.68 37.21 36.52 36.80 3,609,647 -0.01(-0.03%)
Jul 24, 2013 37.51 37.57 36.54 36.81 4,086,200 -0.92(-2.44%)
Jul 23, 2013 37.29 37.77 37.19 37.73 3,996,244 +0.50(+1.34%)
Jul 22, 2013 37.64 37.72 37.18 37.23 2,546,375 -0.25(-0.67%)
Jul 19, 2013 36.94 37.50 36.80 37.48 4,283,294 +0.73(+1.99%)
Jul 18, 2013 36.66 36.99 36.60 36.75 3,671,311 +0.21(+0.57%)
Jul 17, 2013 36.50 36.70 36.41 36.54 2,178,254 +0.35(+0.97%)
Jul 16, 2013 36.60 36.70 35.92 36.19 3,873,477 -0.38(-1.04%)
Jul 15, 2013 36.81 36.84 36.45 36.57 3,711,014 -0.27(-0.73%)
Jul 12, 2013 36.56 36.85 36.36 36.84 3,732,329 +0.22(+0.60%)
Jul 11, 2013 36.79 36.91 36.33 36.62 2,831,299 +0.38(+1.05%)
Jul 10, 2013 36.41 36.52 35.95 36.24 3,433,844 -0.13(-0.36%)
Jul 09, 2013 36.12 36.45 35.83 36.37 3,859,396 +0.54(+1.51%)
Jul 08, 2013 35.79 36.34 35.75 35.83 3,940,491 +0.21(+0.59%)
Jul 05, 2013 35.28 35.64 35.12 35.62 2,589,104 +0.45(+1.28%)
Jul 03, 2013 34.57 35.32 34.40 35.17 2,574,567 +0.57(+1.65%)
Jul 02, 2013 34.81 35.31 34.49 34.60 4,434,267 -0.23(-0.66%)
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.