Marathon Oil (NY: MRO )

18.30 USD +0.20 (+1.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.68 11.76 11.51 11.65 7,395,400 -0.23(-1.94%)
Nov 27, 2019 11.84 11.93 11.63 11.88 9,950,600 +0.05(+0.42%)
Nov 26, 2019 12.12 12.12 11.80 11.83 18,954,146 -0.28(-2.31%)
Nov 25, 2019 12.12 12.22 11.96 12.11 18,262,808 -0.09(-0.74%)
Nov 22, 2019 11.93 12.22 11.88 12.20 15,753,000 +0.31(+2.61%)
Nov 21, 2019 11.76 11.90 11.62 11.89 11,167,466 +0.20(+1.71%)
Nov 20, 2019 11.48 11.95 11.39 11.69 13,862,476 +0.23(+2.01%)
Nov 19, 2019 11.68 11.74 11.39 11.46 9,683,154 -0.32(-2.72%)
Nov 18, 2019 11.95 11.98 11.62 11.78 9,683,095 -0.32(-2.64%)
Nov 15, 2019 11.96 12.26 11.96 12.10 9,164,400 +0.21(+1.77%)
Nov 14, 2019 11.92 12.15 11.83 11.89 9,465,225 +0.02(+0.17%)
Nov 13, 2019 11.88 12.10 11.81 11.87 11,761,337 -0.14(-1.17%)
Nov 12, 2019 12.20 12.36 11.91 12.01 12,289,182 -0.15(-1.23%)
Nov 11, 2019 12.27 12.35 12.07 12.16 11,866,103 -0.37(-2.95%)
Nov 08, 2019 12.33 12.55 11.99 12.53 15,567,200 -0.03(-0.24%)
Nov 07, 2019 12.61 12.66 12.12 12.56 16,014,827 +0.38(+3.12%)
Nov 06, 2019 12.56 12.70 12.12 12.18 18,585,830 -0.46(-3.64%)
Nov 05, 2019 12.65 12.97 12.61 12.64 14,020,428 +0.12(+0.96%)
Nov 04, 2019 12.32 12.59 12.29 12.52 13,324,056 +0.47(+3.90%)
Nov 01, 2019 11.65 12.09 11.62 12.05 12,586,600 +0.52(+4.51%)
Oct 31, 2019 11.52 11.61 11.23 11.53 11,492,008 -0.03(-0.26%)
Oct 30, 2019 12.07 12.09 11.52 11.56 11,170,918 -0.45(-3.75%)
Oct 29, 2019 11.79 12.17 11.59 12.01 8,982,748 +0.07(+0.59%)
Oct 28, 2019 12.05 12.19 11.84 11.94 7,485,989 -0.04(-0.33%)
Oct 25, 2019 11.91 12.03 11.72 11.98 10,132,200 +0.04(+0.34%)
Oct 24, 2019 12.11 12.15 11.68 11.94 8,256,416 -0.07(-0.58%)
Oct 23, 2019 11.71 12.20 11.54 12.01 9,642,750 +0.28(+2.39%)
Oct 22, 2019 11.54 11.97 11.39 11.73 9,288,171 +0.20(+1.73%)
Oct 21, 2019 11.30 11.55 11.23 11.53 7,367,316 +0.23(+2.04%)
Oct 18, 2019 11.54 11.70 11.26 11.30 12,563,800 -0.25(-2.16%)
Oct 17, 2019 11.67 11.69 11.36 11.55 9,806,743 -0.07(-0.60%)
Oct 16, 2019 11.82 11.95 11.62 11.62 8,065,230 -0.22(-1.86%)
Oct 15, 2019 11.68 12.01 11.61 11.84 11,031,602 +0.06(+0.51%)
Oct 14, 2019 11.53 11.89 11.37 11.78 12,673,761 +0.04(+0.34%)
Oct 11, 2019 11.54 11.85 11.53 11.74 10,328,300 +0.34(+2.98%)
Oct 10, 2019 11.23 11.49 11.19 11.40 10,753,445 +0.21(+1.88%)
Oct 09, 2019 11.27 11.37 11.06 11.19 10,536,092 +0.10(+0.90%)
Oct 08, 2019 11.25 11.38 11.09 11.09 10,462,205 -0.32(-2.80%)
Oct 07, 2019 11.56 11.64 11.32 11.41 13,260,986 -0.15(-1.30%)
Oct 04, 2019 11.58 11.69 11.32 11.56 10,752,300 -0.10(-0.86%)
Oct 03, 2019 11.16 11.71 11.07 11.66 12,367,298 +0.36(+3.19%)
Oct 02, 2019 11.74 11.82 11.28 11.30 15,463,764 -0.49(-4.16%)
Oct 01, 2019 12.37 12.50 11.79 11.79 12,562,997 -0.48(-3.91%)
Sep 30, 2019 12.20 12.30 12.06 12.27 9,184,331 +0.07(+0.57%)
Sep 27, 2019 11.76 12.30 11.75 12.20 14,131,600 +0.26(+2.18%)
Sep 26, 2019 12.14 12.23 11.83 11.94 12,847,196 -0.38(-3.08%)
Sep 25, 2019 11.96 12.37 11.94 12.32 13,340,858 +0.10(+0.82%)
Sep 24, 2019 12.95 12.99 12.14 12.22 16,157,902 -0.88(-6.72%)
Sep 23, 2019 13.00 13.18 12.93 13.10 9,833,712 -0.08(-0.61%)
Sep 20, 2019 13.12 13.32 12.97 13.18 15,789,400 +0.14(+1.07%)
Sep 19, 2019 13.17 13.30 12.95 13.04 12,421,388 +0.01(+0.08%)
Sep 18, 2019 12.90 13.21 12.78 13.03 17,022,220 -0.04(-0.31%)
Sep 17, 2019 14.10 14.10 13.01 13.07 20,205,019 -1.10(-7.76%)
Sep 16, 2019 14.08 14.39 13.68 14.17 29,414,309 +1.47(+11.57%)
Sep 13, 2019 12.76 12.93 12.51 12.70 7,715,600 +0.12(+0.95%)
Sep 12, 2019 12.72 12.85 12.44 12.58 14,044,434 -0.43(-3.31%)
Sep 11, 2019 12.96 13.32 12.79 13.01 11,736,300 +0.18(+1.40%)
Sep 10, 2019 12.97 13.25 12.74 12.83 10,453,852 -0.07(-0.54%)
Sep 09, 2019 12.64 12.94 12.56 12.90 12,781,947 +0.45(+3.61%)
Sep 06, 2019 12.44 12.55 12.22 12.45 12,410,000 -0.09(-0.72%)
Sep 05, 2019 12.24 12.69 12.22 12.54 11,374,808 +0.43(+3.55%)
Sep 04, 2019 11.91 12.14 11.86 12.11 7,214,116 +0.34(+2.89%)
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.