Marathon Oil (NY: MRO )

22.58 -0.22 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 13.79 14.29 13.77 14.24 20,150,760 +0.57(+4.17%)
Sep 30, 2021 13.69 13.90 13.45 13.67 21,526,952 -0.12(-0.87%)
Sep 29, 2021 13.73 13.85 13.45 13.79 17,675,660 +0.03(+0.22%)
Sep 28, 2021 14.00 14.20 13.72 13.76 26,248,382 +0.10(+0.73%)
Sep 27, 2021 13.25 13.75 13.21 13.66 27,126,608 +0.81(+6.30%)
Sep 24, 2021 12.62 12.98 12.50 12.85 16,952,216 +0.12(+0.94%)
Sep 23, 2021 12.04 12.79 11.99 12.73 20,728,508 +0.71(+5.91%)
Sep 22, 2021 11.69 12.21 11.69 12.02 22,619,566 +0.61(+5.35%)
Sep 21, 2021 11.67 11.72 11.23 11.41 14,406,159 -0.07(-0.61%)
Sep 20, 2021 11.50 11.75 11.22 11.48 20,124,772 -0.52(-4.33%)
Sep 17, 2021 12.31 12.49 11.98 12.00 27,428,100 -0.32(-2.60%)
Sep 16, 2021 12.50 12.52 12.19 12.32 15,805,051 -0.31(-2.45%)
Sep 15, 2021 11.99 12.64 11.98 12.63 21,227,860 +0.90(+7.67%)
Sep 14, 2021 12.23 12.25 11.66 11.73 15,453,842 -0.35(-2.90%)
Sep 13, 2021 11.53 12.16 11.53 12.08 22,220,284 +0.81(+7.19%)
Sep 10, 2021 11.54 11.64 11.27 11.27 10,363,055 -0.08(-0.70%)
Sep 09, 2021 11.11 11.55 11.02 11.35 12,443,498 +0.16(+1.43%)
Sep 08, 2021 11.70 11.79 11.18 11.19 12,998,564 -0.39(-3.37%)
Sep 07, 2021 11.50 11.83 11.50 11.58 9,965,879 -0.05(-0.43%)
Sep 03, 2021 11.65 11.81 11.49 11.63 13,347,925 -0.09(-0.77%)
Sep 02, 2021 11.45 11.88 11.38 11.72 21,377,838 +0.46(+4.09%)
Sep 01, 2021 11.73 11.82 11.10 11.26 32,745,320 -0.49(-4.17%)
Aug 31, 2021 11.68 11.95 11.63 11.75 15,361,513 -0.01(-0.09%)
Aug 30, 2021 12.07 12.19 11.75 11.76 11,316,751 -0.25(-2.08%)
Aug 27, 2021 11.74 12.14 11.73 12.01 14,980,304 +0.49(+4.25%)
Aug 26, 2021 11.73 11.78 11.45 11.52 11,757,357 -0.28(-2.37%)
Aug 25, 2021 11.69 11.89 11.50 11.80 16,475,853 +0.19(+1.64%)
Aug 24, 2021 11.46 11.67 11.38 11.61 11,260,591 +0.31(+2.74%)
Aug 23, 2021 11.13 11.36 11.11 11.30 11,865,222 +0.58(+5.41%)
Aug 20, 2021 10.50 10.76 10.41 10.72 12,764,559 +0.04(+0.37%)
Aug 19, 2021 10.95 11.08 10.44 10.68 19,153,136 -0.46(-4.13%)
Aug 18, 2021 11.50 11.65 11.12 11.14 14,998,888 -0.35(-3.05%)
Aug 17, 2021 11.52 11.75 11.34 11.49 10,932,514 -0.18(-1.54%)
Aug 16, 2021 11.84 11.89 11.59 11.67 10,813,185 -0.43(-3.55%)
Aug 13, 2021 12.40 12.40 12.08 12.10 8,919,078 -0.30(-2.42%)
Aug 12, 2021 12.39 12.45 12.13 12.40 8,922,111 +0.00(+0.00%)
Aug 11, 2021 12.22 12.44 12.03 12.40 11,944,016 +0.05(+0.40%)
Aug 10, 2021 11.96 12.41 11.95 12.35 14,028,556 +0.53(+4.48%)
Aug 09, 2021 11.59 11.91 11.51 11.82 11,799,130 -0.14(-1.17%)
Aug 06, 2021 11.94 12.18 11.85 11.96 17,117,660 +0.17(+1.44%)
Aug 05, 2021 11.12 12.07 11.12 11.79 22,670,076 +0.74(+6.70%)
Aug 04, 2021 11.30 11.45 10.97 11.05 25,754,664 -0.50(-4.33%)
Aug 03, 2021 11.24 11.65 11.11 11.55 18,167,576 +0.25(+2.21%)
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.