Marathon Oil (NY: MRO )

26.68 -0.19 (-0.71%)
Streaming Delayed Price Updated: 3:33 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 11.48 11.60 11.39 11.58 1,578,512 +0.17(+1.51%)
Oct 30, 2003 11.44 11.46 11.33 11.41 1,288,818 -0.03(-0.27%)
Oct 29, 2003 11.49 11.51 11.35 11.44 1,922,954 -0.05(-0.44%)
Oct 28, 2003 11.60 11.60 11.48 11.49 1,616,031 -0.08(-0.71%)
Oct 27, 2003 11.54 11.63 11.47 11.57 1,473,482 +0.10(+0.89%)
Oct 24, 2003 11.58 11.58 11.40 11.47 859,127 -0.11(-0.95%)
Oct 23, 2003 11.61 11.68 11.40 11.58 1,599,313 -0.03(-0.27%)
Oct 22, 2003 11.68 11.72 11.57 11.61 922,043 -0.10(-0.84%)
Oct 21, 2003 11.74 11.74 11.63 11.71 1,410,055 -0.03(-0.27%)
Oct 20, 2003 11.76 11.76 11.64 11.74 953,437 -0.05(-0.40%)
Oct 17, 2003 11.97 11.97 11.70 11.79 1,160,306 -0.05(-0.43%)
Oct 16, 2003 11.80 11.84 11.77 11.84 971,941 +0.04(+0.30%)
Oct 15, 2003 11.88 11.89 11.70 11.80 1,246,959 -0.05(-0.43%)
Oct 14, 2003 11.89 11.89 11.76 11.85 1,277,460 -0.04(-0.33%)
Oct 13, 2003 11.84 11.94 11.82 11.89 1,034,985 +0.05(+0.46%)
Oct 10, 2003 11.60 11.84 11.60 11.84 2,339,883 +0.25(+2.13%)
Oct 09, 2003 11.59 11.60 11.57 11.59 1,124,062 +0.03(+0.27%)
Oct 08, 2003 11.56 11.56 11.47 11.56 1,254,361 +0.02(+0.17%)
Oct 07, 2003 11.37 11.56 11.31 11.54 1,440,046 +0.16(+1.45%)
Oct 06, 2003 11.36 11.38 11.28 11.37 1,009,844 +0.02(+0.21%)
Oct 03, 2003 11.35 11.44 11.33 11.35 1,370,876 +0.02(+0.21%)
Oct 02, 2003 11.29 11.34 11.28 11.33 1,081,821 -0.08(-0.72%)
Oct 01, 2003 11.25 11.42 11.17 11.41 1,747,989 +0.24(+2.18%)
Sep 30, 2003 11.02 11.19 10.88 11.17 1,203,441 +0.13(+1.14%)
Sep 29, 2003 11.09 11.09 10.97 11.04 787,277 +0.00(+0.00%)
Sep 26, 2003 10.97 11.10 10.87 11.04 1,879,181 +0.05(+0.46%)
Sep 25, 2003 11.13 11.13 10.96 10.99 1,594,974 -0.12(-1.06%)
Sep 24, 2003 11.13 11.19 11.09 11.11 2,081,583 +0.05(+0.50%)
Sep 23, 2003 11.13 11.15 11.10 11.05 881,715 +0.00(+0.00%)
Sep 22, 2003 11.09 11.09 10.98 11.05 989,808 -0.05(-0.49%)
Sep 19, 2003 11.06 11.12 11.02 11.11 1,043,535 +0.05(+0.42%)
Sep 18, 2003 11.01 11.06 10.93 11.06 1,611,820 +0.05(+0.50%)
Sep 17, 2003 11.19 11.19 10.98 11.01 1,610,033 -0.13(-1.13%)
Sep 16, 2003 11.14 11.20 11.10 11.13 935,060 -0.09(-0.84%)
Sep 15, 2003 11.17 11.22 11.05 11.22 895,881 +0.00(+0.03%)
Sep 12, 2003 11.21 11.24 11.09 11.22 1,295,582 +0.08(+0.70%)
Sep 11, 2003 11.23 11.28 11.08 11.14 2,080,052 -0.08(-0.70%)
Sep 10, 2003 11.40 11.40 11.17 11.22 1,922,826 -0.11(-1.00%)
Sep 09, 2003 11.49 11.49 11.30 11.33 2,174,362 -0.19(-1.67%)
Sep 08, 2003 11.44 11.55 11.42 11.53 3,049,314 +0.27(+2.37%)
Sep 05, 2003 11.25 11.34 11.23 11.26 1,845,234 -0.02(-0.21%)
Sep 04, 2003 11.22 11.34 11.21 11.28 2,325,845 +0.06(+0.56%)
Sep 03, 2003 11.14 11.24 11.05 11.22 2,059,378 +0.11(+1.02%)
Sep 02, 2003 10.94 11.11 10.86 11.11 2,396,163 +0.18(+1.65%)
Aug 29, 2003 10.84 10.93 10.75 10.93 1,221,691 +0.08(+0.76%)
Aug 28, 2003 10.77 10.84 10.62 10.84 2,488,559 +0.10(+0.91%)
Aug 27, 2003 10.58 10.75 10.57 10.75 1,269,037 +0.19(+1.82%)
Aug 26, 2003 10.60 10.61 10.48 10.55 1,383,383 -0.07(-0.66%)
Aug 25, 2003 10.59 10.66 10.57 10.63 1,206,504 +0.12(+1.12%)
Aug 22, 2003 10.63 10.68 10.47 10.51 1,172,940 -0.15(-1.40%)
Aug 21, 2003 10.56 10.66 10.54 10.66 1,421,158 +0.12(+1.12%)
Aug 20, 2003 10.48 10.57 10.46 10.54 1,047,619 -0.04(-0.37%)
Aug 19, 2003 10.52 10.60 10.49 10.58 1,075,440 -0.03(-0.26%)
Aug 18, 2003 10.62 10.66 10.57 10.61 1,562,687 -0.12(-1.10%)
Aug 15, 2003 10.78 10.78 10.66 10.72 2,663,141 -0.02(-0.18%)
Aug 14, 2003 10.68 10.75 10.67 10.74 2,998,649 +0.07(+0.62%)
Aug 13, 2003 10.62 10.68 10.58 10.68 2,702,064 +0.20(+1.87%)
Aug 12, 2003 10.44 10.48 10.34 10.48 1,642,576 +0.04(+0.38%)
Aug 11, 2003 10.17 10.44 10.14 10.44 2,141,309 +0.27(+2.70%)
Aug 08, 2003 10.11 10.19 10.07 10.17 1,664,144 +0.18(+1.80%)
Aug 07, 2003 9.920 10.02 9.838 9.987 1,985,231 +0.04(+0.43%)
Aug 06, 2003 9.795 9.987 9.763 9.944 1,437,110 +0.14(+1.48%)
Aug 05, 2003 9.814 9.924 9.795 9.799 1,774,151 -0.09(-0.91%)
Aug 04, 2003 9.983 9.983 9.834 9.889 1,075,567 -0.08(-0.79%)
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.