Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	22.13	23.07	22.08	22.48	18,258,260	-0.31(-1.36%)
Jun 29, 2022	24.46	24.61	22.64	22.79	18,996,274	-1.34(-5.55%)
Jun 28, 2022	23.92	24.54	23.57	24.13	23,952,054	+1.01(+4.37%)
Jun 27, 2022	22.38	23.34	22.27	23.12	18,739,520	+1.07(+4.85%)
Jun 24, 2022	22.34	22.89	21.77	22.05	33,964,108	+0.03(+0.14%)
Jun 23, 2022	23.28	23.39	21.71	22.02	28,183,228	-1.08(-4.68%)
Jun 22, 2022	23.13	23.97	22.72	23.10	29,357,756	-1.80(-7.23%)
Jun 21, 2022	24.98	25.68	24.66	24.90	28,687,244	+0.75(+3.11%)
Jun 17, 2022	25.39	25.53	23.32	24.15	57,910,168	-1.51(-5.88%)
Jun 16, 2022	26.88	27.22	25.33	25.66	29,750,364	-2.41(-8.59%)
Jun 15, 2022	28.55	28.91	27.41	28.07	23,437,070	-0.72(-2.50%)
Jun 14, 2022	29.33	30.12	28.34	28.79	23,430,696	+0.40(+1.41%)
Jun 13, 2022	29.20	29.25	27.55	28.39	21,765,654	-1.90(-6.27%)
Jun 10, 2022	30.68	31.33	29.91	30.29	16,599,152	-0.96(-3.07%)
Jun 09, 2022	31.62	31.95	31.22	31.25	15,479,086	-0.68(-2.13%)
Jun 08, 2022	32.30	32.44	31.71	31.93	12,164,547	-0.24(-0.75%)
Jun 07, 2022	31.35	32.27	31.23	32.17	12,012,091	+0.76(+2.42%)
Jun 06, 2022	31.66	32.09	30.96	31.41	16,745,563	-0.27(-0.85%)
Jun 03, 2022	31.36	31.93	31.14	31.68	13,737,204	+0.48(+1.54%)
Jun 02, 2022	30.95	31.68	30.77	31.20	17,034,404	-0.18(-0.57%)
Jun 01, 2022	31.86	32.51	30.88	31.38	23,086,538	-0.05(-0.16%)
May 31, 2022	32.40	33.23	31.16	31.43	78,214,320	+0.36(+1.16%)
May 27, 2022	29.80	31.08	29.44	31.07	20,068,092	+1.32(+4.44%)
May 26, 2022	29.40	30.40	29.36	29.75	24,226,276	+0.74(+2.55%)
May 25, 2022	28.26	29.24	28.26	29.01	19,341,484	+0.93(+3.31%)
May 24, 2022	27.85	28.56	27.37	28.08	13,383,273	-0.05(-0.18%)
May 23, 2022	27.47	28.33	27.19	28.13	17,315,912	+0.87(+3.19%)
May 20, 2022	27.29	28.06	26.56	27.26	19,103,132	+0.38(+1.41%)
May 19, 2022	26.01	27.55	25.93	26.88	15,498,026	+0.11(+0.41%)
May 18, 2022	28.52	28.57	26.32	26.77	18,134,404	-1.59(-5.61%)
May 17, 2022	28.52	28.64	27.96	28.36	17,758,184	+0.38(+1.36%)
May 16, 2022	27.14	28.27	27.00	27.98	20,884,784	+0.98(+3.63%)
May 13, 2022	25.93	27.14	25.80	27.00	23,244,676	+1.87(+7.44%)
May 12, 2022	25.11	25.62	24.34	25.13	21,046,904	-0.04(-0.16%)
May 11, 2022	25.23	26.57	24.99	25.17	19,229,272	+0.78(+3.20%)
May 10, 2022	24.63	25.43	23.55	24.39	21,443,436	+0.19(+0.79%)
May 09, 2022	27.31	27.36	24.00	24.20	27,448,432	-3.95(-14.03%)
May 06, 2022	28.15	28.38	27.00	28.15	36,127,620	+0.47(+1.70%)
May 05, 2022	27.80	29.00	27.01	27.68	33,414,020	-0.01(-0.04%)
May 04, 2022	26.91	27.80	26.16	27.69	26,488,076	+1.44(+5.49%)
May 03, 2022	24.94	26.34	24.94	26.25	19,364,856	+1.30(+5.21%)
May 02, 2022	24.56	25.08	24.07	24.95	16,640,527	+0.03(+0.12%)
Apr 29, 2022	25.50	25.96	24.75	24.92	14,672,684	-0.54(-2.12%)
Apr 28, 2022	24.80	25.68	23.99	25.46	15,789,075	+0.80(+3.24%)
Apr 27, 2022	24.25	24.92	23.73	24.66	16,608,212	+0.58(+2.41%)
Apr 26, 2022	24.36	25.07	23.99	24.08	19,238,572	-0.06(-0.25%)
Apr 25, 2022	24.16	24.32	22.84	24.14	26,908,740	-0.86(-3.44%)
Apr 22, 2022	26.02	26.36	24.89	25.00	16,638,924	-1.09(-4.18%)
Apr 21, 2022	27.75		26.00	26.09	20,773,074	-1.56(-5.64%)
Apr 20, 2022	27.01	27.71	26.78	27.65	20,103,792	+0.87(+3.25%)
Apr 19, 2022	26.78	27.16	26.38	26.78	16,668,214	-0.10(-0.37%)
Apr 18, 2022	26.95	27.36	26.59	26.88	15,965,279	+0.27(+1.01%)
Apr 14, 2022	26.40	26.93	26.36	26.61	16,234,937	+0.04(+0.15%)
Apr 13, 2022	26.72	26.95	25.93	26.57	18,273,278	+0.30(+1.14%)
Apr 12, 2022	25.80	26.86	25.80	26.27	22,234,790	+1.05(+4.16%)
Apr 11, 2022	25.52	25.54	24.90	25.22	18,383,708	-0.68(-2.63%)
Apr 08, 2022	25.08	26.03	25.06	25.90	16,068,376	+0.97(+3.89%)
Apr 07, 2022	24.87	25.11	24.25	24.93	15,240,171	+0.51(+2.09%)
Apr 06, 2022	25.18	25.41	24.27	24.42	15,855,505	-0.38(-1.53%)
Apr 05, 2022	25.81	26.10	24.71	24.80	17,597,872	-0.88(-3.43%)
Apr 04, 2022	26.09	26.40	25.54	25.68	15,848,913	-0.07(-0.27%)
Apr 01, 2022	25.18	25.90	25.17	25.75	13,426,617	+0.64(+2.55%)
Mar 31, 2022	25.10	25.96	25.08	25.11	19,878,128	-0.39(-1.53%)
Mar 30, 2022	25.37	25.84	25.21	25.50	16,748,509	+0.50(+2.00%)
Mar 29, 2022	24.68	25.07	24.17	25.00	21,392,146	-0.29(-1.15%)
Mar 28, 2022	25.26	25.42	24.92	25.29	18,023,474	-0.75(-2.88%)
Mar 25, 2022	25.27	26.21	25.24	26.04	22,524,580	+0.51(+2.00%)
Mar 24, 2022	25.50	25.99	25.29	25.53	20,076,652	-0.05(-0.20%)
Mar 23, 2022	25.30	25.76	25.14	25.58	17,706,382	+0.92(+3.73%)
Mar 22, 2022	25.00	25.19	24.29	24.66	28,039,048	-0.39(-1.56%)
Mar 21, 2022	23.75	25.09	23.73	25.05	25,687,362	+1.97(+8.54%)
Mar 18, 2022	23.07	23.39	22.89	23.08	25,463,058	+0.01(+0.04%)
Mar 17, 2022	22.36	23.21	22.16	23.07	22,978,092	+1.48(+6.86%)
Mar 16, 2022	21.81	21.86	21.23	21.59	21,048,332	-0.06(-0.28%)
Mar 15, 2022	21.09	21.96	20.82	21.65	25,234,704	-0.53(-2.39%)
Mar 14, 2022	22.67	22.73	21.74	22.18	25,501,740	-0.99(-4.27%)
Mar 11, 2022	23.42	24.07	23.15	23.17	19,994,198	-0.71(-2.97%)
Mar 10, 2022	23.87	24.13	23.12	23.88	25,191,896	+0.48(+2.05%)
Mar 09, 2022	23.15	23.75	22.38	23.40	39,072,184	-0.69(-2.86%)
Mar 08, 2022	24.85	25.70	22.84	24.09	42,290,376	-0.24(-0.99%)
Mar 07, 2022	24.00	25.39	23.32	24.33	35,893,336	+0.52(+2.18%)
Mar 04, 2022	22.84	23.82	22.84	23.81	33,011,566	+0.92(+4.02%)
Mar 03, 2022	22.80	23.21	22.60	22.89	19,159,666	-0.11(-0.48%)
Mar 02, 2022	23.20	23.41	22.72	23.00	25,164,376	+0.11(+0.48%)
Mar 01, 2022	23.05	23.57	22.55	22.89	29,221,768	+0.33(+1.46%)
Feb 28, 2022	21.79	22.62	21.64	22.56	25,631,556	+0.68(+3.11%)
Feb 25, 2022	21.62	21.98	21.35	21.88	19,569,460	+0.45(+2.10%)
Feb 24, 2022	22.43	22.50	20.74	21.43	25,507,960	-0.31(-1.43%)
Feb 23, 2022	22.01	22.37	21.57	21.74	16,241,188	+0.14(+0.65%)
Feb 22, 2022	23.18	23.18	21.15	21.60	27,301,032	-0.27(-1.23%)
Feb 18, 2022				21.87	0	-0.02(-0.09%)
Feb 17, 2022	21.23	22.56	21.20	21.89	29,762,660	+1.07(+5.14%)
Feb 16, 2022	20.81	21.65	20.80	20.82	22,984,798	+0.28(+1.36%)
Feb 15, 2022	20.32	20.68	20.13	20.54	23,029,488	-0.67(-3.16%)
Feb 14, 2022	22.10	22.10	21.04	21.21	21,397,248	-1.00(-4.50%)
Feb 11, 2022	21.58	22.28	21.36	22.21	24,585,896	+0.80(+3.74%)
Feb 10, 2022	21.38	22.03	21.25	21.41	23,378,726	-0.12(-0.56%)
Feb 09, 2022	21.21	21.59	21.15	21.53	15,942,719	+0.42(+1.99%)
Feb 08, 2022	21.45	21.57	20.79	21.11	17,864,570	-0.50(-2.31%)
Feb 07, 2022	21.39	22.01	20.98	21.61	17,709,796	+0.11(+0.51%)
Feb 04, 2022	21.18	22.00	21.14	21.50	24,794,030	+0.66(+3.17%)
Feb 03, 2022	20.70	21.07	20.45	20.84	15,065,255	-0.13(-0.62%)
Feb 02, 2022	20.51	21.00	20.34	20.97	16,541,682	+1.66(+8.60%)
Feb 01, 2022	19.35	20.68	19.27	19.31	23,189,798	-0.16(-0.82%)
Jan 31, 2022	19.82			19.47	16,390,205	-0.37(-1.86%)
Jan 28, 2022	19.97	20.12	19.35	19.84	18,523,128	-0.01(-0.05%)
Jan 27, 2022	20.10	20.58	19.39	19.85	22,975,980	+0.24(+1.22%)
Jan 26, 2022	19.87	20.25	19.40	19.61	25,328,670	+0.11(+0.56%)
Jan 25, 2022	18.20	19.62	17.84	19.50	23,080,264	+1.20(+6.56%)
Jan 24, 2022	17.52	18.40	17.02	18.30	18,578,400	+0.20(+1.10%)
Jan 21, 2022	18.45	18.50	17.75	18.10	18,710,928	-0.58(-3.10%)
Jan 20, 2022	18.82	19.52	18.66	18.68	17,709,352	-0.42(-2.20%)
Jan 19, 2022	19.70	19.72	18.92	19.10	17,320,160	-0.33(-1.70%)
Jan 18, 2022	19.81	20.01	19.10	19.43	26,533,548	-0.04(-0.21%)
Jan 14, 2022				19.47	0	+0.90(+4.85%)
Jan 13, 2022	18.65	19.13	18.47	18.57	20,081,824	-0.14(-0.75%)
Jan 12, 2022	18.87	18.98	18.52	18.71	16,776,389	+0.05(+0.27%)
Jan 11, 2022	18.00	18.77	17.70	18.66	20,868,526	+0.92(+5.19%)
Jan 10, 2022	18.08	18.14	17.45	17.74	20,787,904	-0.50(-2.74%)
Jan 07, 2022	18.14	18.33	17.85	18.24	16,403,321	+0.21(+1.16%)
Jan 06, 2022	17.99	18.20	17.56	18.03	19,977,972	+0.82(+4.76%)
Jan 05, 2022	17.92	18.08	17.18	17.21	17,491,284	-0.40(-2.27%)
Jan 04, 2022	17.03	17.79	17.03	17.61	21,062,140	+0.74(+4.39%)
Jan 03, 2022	16.42	16.98	16.40	16.87	17,375,164	+0.45(+2.74%)
Dec 31, 2021	16.30	16.54	16.23	16.42	13,908,200	+0.07(+0.43%)
Dec 30, 2021	16.60	16.77	16.35	16.35	13,704,456	-0.22(-1.33%)
Dec 29, 2021	16.40	16.77	16.34	16.57	13,563,205	+0.09(+0.55%)
Dec 28, 2021	16.58	16.77	16.40	16.48	11,954,288	-0.08(-0.48%)
Dec 27, 2021	15.92	16.57	15.65	16.56	11,393,070	+0.56(+3.50%)
Dec 23, 2021	16.04	16.30	15.98	16.00	10,042,693	-0.04(-0.25%)
Dec 22, 2021	15.65	16.18	15.50	16.04	11,444,357	+0.28(+1.78%)
Dec 21, 2021	15.15	15.85	15.15	15.76	14,549,119	+0.90(+6.06%)
Dec 20, 2021	14.50	14.92	14.29	14.86	24,367,896	-0.29(-1.91%)
Dec 17, 2021	15.22	15.41	14.88	15.15	27,414,488	-0.21(-1.37%)
Dec 16, 2021	15.46	15.91	15.33	15.36	18,912,234	+0.21(+1.39%)
Dec 15, 2021	15.19	15.29	14.64	15.15	16,823,310	-0.03(-0.20%)
Dec 14, 2021	15.23	15.58	15.13	15.18	15,031,795	-0.21(-1.36%)
Dec 13, 2021	16.03	16.11	15.28	15.39	16,574,954	-0.83(-5.12%)
Dec 10, 2021	16.25	16.35	15.66	16.22	16,527,651	+0.18(+1.12%)
Dec 09, 2021	16.00	16.20	15.94	16.04	13,293,517	-0.15(-0.93%)
Dec 08, 2021	16.39	16.50	16.14	16.19	11,880,691	-0.12(-0.74%)
Dec 07, 2021	15.97	16.57	15.85	16.31	14,488,418	+0.71(+4.55%)
Dec 06, 2021	15.60	15.86	15.21	15.60	17,248,568	+0.31(+2.03%)
Dec 03, 2021	15.83	15.99	15.17	15.29	18,160,492	-0.29(-1.86%)
Dec 02, 2021	15.06	15.66	14.72	15.58	19,919,768	+0.46(+3.04%)
Dec 01, 2021	16.07	16.14	15.09	15.12	23,188,832	-0.37(-2.39%)
Nov 30, 2021	15.33	15.66	15.13	15.49	22,581,204	-0.36(-2.27%)
Nov 29, 2021	16.34	16.55	15.62	15.85	16,947,794	+0.15(+0.96%)
Nov 26, 2021	15.66	15.74	15.05	15.70	16,100,261	-1.13(-6.71%)
Nov 24, 2021	16.32	16.98	16.28	16.83	12,769,717	+0.32(+1.94%)
Nov 23, 2021	15.94	16.52	15.94	16.51	19,843,360	+0.85(+5.43%)
Nov 22, 2021	15.28	15.96	15.24	15.66	20,551,602	+0.35(+2.29%)
Nov 19, 2021	15.59	15.62	15.01	15.31	21,467,656	-0.81(-5.02%)
Nov 18, 2021	16.16	16.33	16.11	16.12	16,007,300	+0.03(+0.19%)
Nov 17, 2021	16.45	16.75	16.02	16.09	17,079,090	-0.63(-3.77%)
Nov 16, 2021	16.75	16.91	16.49	16.72	10,891,404	-0.03(-0.18%)
Nov 15, 2021	16.68	16.96	16.40	16.75	13,520,923	+0.07(+0.42%)
Nov 12, 2021	16.53	16.80	16.46	16.68	10,013,512	-0.05(-0.30%)
Nov 11, 2021	16.69	16.96	16.69	16.73	10,478,889	+0.13(+0.78%)
Nov 10, 2021	17.09			16.60	12,992,847	-0.66(-3.82%)
Nov 09, 2021	17.25	17.45	16.82	17.26	14,088,152	+0.04(+0.23%)
Nov 08, 2021	17.27	17.59	17.12	17.22	14,873,871	+0.15(+0.88%)
Nov 05, 2021	16.90	17.18	16.60	17.07	17,876,154	+0.50(+3.02%)
Nov 04, 2021	17.00	17.44	16.34	16.57	28,644,204	+0.08(+0.49%)
Nov 03, 2021	16.57	17.07	16.40	16.49	22,333,740	-0.43(-2.54%)
Nov 02, 2021	16.87	17.29	16.83	16.92	16,080,569	-0.11(-0.65%)
Nov 01, 2021	16.66	17.10	16.57	17.03	20,663,676	+0.71(+4.35%)
Oct 29, 2021	16.38	16.44	16.02	16.32	14,213,144	-0.13(-0.79%)
Oct 28, 2021	16.17	16.51	16.13	16.45	12,790,299	+0.25(+1.54%)
Oct 27, 2021	16.58	16.66	16.16	16.20	16,669,457	-0.65(-3.86%)
Oct 26, 2021	16.81			16.85	13,369,422	+0.07(+0.42%)
Oct 25, 2021	16.88	17.33	16.69	16.78	19,290,936	+0.20(+1.21%)
Oct 22, 2021	16.25	16.60	16.09	16.58	13,395,253	+0.40(+2.47%)
Oct 21, 2021	16.39	16.50	16.07	16.18	15,320,924	-0.31(-1.88%)
Oct 20, 2021	16.23	16.57	16.07	16.49	13,177,550	+0.10(+0.61%)
Oct 19, 2021	16.46	16.62	16.27	16.39	18,498,210	-0.04(-0.24%)
Oct 18, 2021	16.48	16.84	16.24	16.43	25,307,016	+0.25(+1.55%)
Oct 15, 2021	16.42	16.53	16.16	16.18	12,688,092	+0.04(+0.25%)
Oct 14, 2021	16.14	16.36	15.92	16.14	16,682,421	+0.35(+2.22%)
Oct 13, 2021	15.61	15.96	15.39	15.79	16,955,068	-0.09(-0.57%)
Oct 12, 2021	15.89	16.32	15.74	15.88	16,102,735	-0.07(-0.44%)
Oct 11, 2021	16.53	16.61	15.93	15.95	21,639,844	-0.12(-0.75%)
Oct 08, 2021	15.59	16.11	15.55	16.07	21,445,964	+0.71(+4.62%)
Oct 07, 2021	15.17	15.49	14.90	15.36	20,029,356	+0.27(+1.79%)
Oct 06, 2021	15.03	15.34	14.77	15.09	24,081,450	-0.29(-1.89%)
Oct 05, 2021	15.15	15.70	14.97	15.38	30,964,416	+0.55(+3.71%)
Oct 04, 2021	14.55	15.07	14.37	14.83	32,239,280	+0.59(+4.14%)

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.