Marathon Oil (NY: MRO )

16.34 USD -0.05 (-0.34%)
Streaming Delayed Price Updated: 1:35 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 9.990 10.04 9.800 10.00 801,300 +0.11(+1.11%)
Nov 27, 2002 9.790 9.950 9.790 9.890 907,600 +0.12(+1.28%)
Nov 26, 2002 10.03 10.03 9.700 9.765 1,815,100 -0.26(-2.59%)
Nov 25, 2002 10.00 10.11 9.900 10.03 1,103,300 -0.02(-0.20%)
Nov 22, 2002 9.975 10.11 9.900 10.04 1,120,800 -0.03(-0.25%)
Nov 21, 2002 9.925 10.12 9.800 10.07 1,568,100 +0.20(+1.97%)
Nov 20, 2002 9.560 9.875 9.505 9.875 1,475,300 +0.32(+3.35%)
Nov 19, 2002 9.550 9.710 9.450 9.555 1,447,700 -0.04(-0.36%)
Nov 18, 2002 9.450 9.590 9.425 9.590 1,416,400 +0.09(+0.95%)
Nov 15, 2002 9.700 9.775 9.410 9.500 3,756,000 -0.29(-2.91%)
Nov 14, 2002 10.20 10.20 9.425 9.785 5,109,500 -0.41(-4.07%)
Nov 13, 2002 10.35 10.45 10.05 10.20 1,439,500 -0.17(-1.64%)
Nov 12, 2002 10.32 10.46 10.27 10.37 1,397,600 +0.07(+0.68%)
Nov 11, 2002 10.25 10.49 10.25 10.30 1,083,400 -0.06(-0.58%)
Nov 08, 2002 10.38 10.54 10.33 10.36 842,300 +0.04(+0.34%)
Nov 07, 2002 10.70 10.70 10.30 10.32 1,202,500 -0.16(-1.53%)
Nov 06, 2002 10.54 10.55 10.25 10.48 1,861,300 +0.21(+1.99%)
Nov 05, 2002 10.22 10.35 10.15 10.28 1,743,800 +0.06(+0.59%)
Nov 04, 2002 10.43 10.47 10.19 10.22 1,355,200 -0.21(-1.97%)
Nov 01, 2002 10.38 10.56 10.38 10.43 1,335,300 -0.02(-0.24%)
Oct 31, 2002 10.54 10.68 10.30 10.45 1,649,500 +0.05(+0.53%)
Oct 30, 2002 10.12 10.43 10.12 10.39 1,508,500 +0.39(+3.90%)
Oct 29, 2002 10.17 10.17 9.805 10.01 1,979,500 -0.21(-2.10%)
Oct 28, 2002 10.37 10.44 10.14 10.22 1,225,800 -0.05(-0.49%)
Oct 25, 2002 10.35 10.41 10.16 10.27 1,571,500 -0.15(-1.44%)
Oct 24, 2002 10.51 10.78 10.35 10.42 1,236,800 -0.28(-2.57%)
Oct 23, 2002 10.54 10.76 10.43 10.70 773,600 +0.11(+0.99%)
Oct 22, 2002 10.90 10.90 10.43 10.59 1,473,500 -0.31(-2.84%)
Oct 21, 2002 11.01 11.22 10.90 10.90 2,027,600 -0.23(-2.07%)
Oct 18, 2002 11.22 11.24 10.97 11.13 843,800 -0.04(-0.40%)
Oct 17, 2002 11.25 11.25 10.97 11.18 835,500 +0.28(+2.52%)
Oct 16, 2002 11.12 11.22 10.85 10.90 846,600 -0.22(-1.98%)
Oct 15, 2002 11.22 11.22 10.96 11.12 996,100 +0.28(+2.58%)
Oct 14, 2002 10.56 10.85 10.52 10.84 749,900 +0.28(+2.65%)
Oct 11, 2002 10.50 10.56 10.33 10.56 1,761,300 +0.19(+1.83%)
Oct 10, 2002 10.27 10.38 10.10 10.37 1,988,800 +0.15(+1.52%)
Oct 09, 2002 10.53 10.53 10.19 10.21 1,498,100 -0.39(-3.72%)
Oct 08, 2002 10.75 10.80 10.52 10.61 1,589,400 -0.19(-1.76%)
Oct 07, 2002 11.04 11.05 10.79 10.80 1,152,600 -0.24(-2.22%)
Oct 04, 2002 11.40 11.45 10.97 11.04 1,207,300 -0.28(-2.47%)
Oct 03, 2002 11.43 11.55 11.19 11.32 1,181,600 +0.02(+0.22%)
Oct 02, 2002 11.45 11.73 11.28 11.30 905,300 -0.22(-1.95%)
Oct 01, 2002 11.34 11.54 11.21 11.53 1,203,400 +0.19(+1.63%)
Sep 30, 2002 11.35 11.47 11.03 11.34 1,223,100 -0.11(-0.96%)
Sep 27, 2002 11.54 11.72 11.40 11.45 1,124,100 -0.09(-0.74%)
Sep 26, 2002 11.30 11.59 11.23 11.54 1,318,200 +0.43(+3.83%)
Sep 25, 2002 11.15 11.22 10.92 11.11 2,057,000 +0.00(+0.05%)
Sep 24, 2002 11.36 11.36 11.05 11.11 1,568,500 -0.36(-3.10%)
Sep 23, 2002 11.59 11.62 11.33 11.46 1,488,700 -0.17(-1.46%)
Sep 20, 2002 11.56 11.71 11.51 11.63 1,424,800 +0.07(+0.61%)
Sep 19, 2002 11.73 11.85 11.55 11.56 837,600 -0.28(-2.32%)
Sep 18, 2002 11.88 12.01 11.70 11.84 968,800 -0.06(-0.55%)
Sep 17, 2002 12.36 12.36 11.86 11.90 1,379,900 -0.46(-3.72%)
Sep 16, 2002 12.44 12.44 12.15 12.36 684,100 +0.04(+0.37%)
Sep 13, 2002 12.24 12.40 12.10 12.31 1,008,400 +0.07(+0.57%)
Sep 12, 2002 12.69 12.69 12.20 12.24 1,922,000 -0.45(-3.51%)
Sep 11, 2002 12.90 12.90 12.68 12.69 1,742,700 +0.03(+0.20%)
Sep 10, 2002 12.50 12.72 12.50 12.66 1,355,700 +0.18(+1.44%)
Sep 09, 2002 12.38 12.53 12.22 12.48 1,774,500 +0.16(+1.30%)
Sep 06, 2002 12.29 12.38 12.12 12.32 1,645,100 +0.16(+1.32%)
Sep 05, 2002 12.02 12.28 11.92 12.16 2,069,100 +0.03(+0.25%)
Sep 04, 2002 11.97 12.18 11.76 12.13 1,695,700 +0.14(+1.17%)
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.