Marathon Oil (NY: MRO )

12.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 10.60 10.70 10.44 10.64 1,567,100 -0.01(-0.09%)
Dec 30, 2002 10.70 10.76 10.59 10.65 1,040,300 +0.06(+0.61%)
Dec 27, 2002 10.79 10.89 10.56 10.59 1,113,600 -0.21(-1.90%)
Dec 26, 2002 10.80 10.90 10.74 10.79 901,800 +0.01(+0.05%)
Dec 24, 2002 10.88 10.88 10.72 10.79 348,800 -0.09(-0.78%)
Dec 23, 2002 10.78 10.89 10.72 10.88 1,053,800 +0.10(+0.93%)
Dec 20, 2002 10.70 10.78 10.59 10.78 1,307,000 +0.21(+1.94%)
Dec 19, 2002 10.55 10.68 10.51 10.57 857,200 -0.05(-0.52%)
Dec 18, 2002 10.65 10.75 10.54 10.62 1,211,800 -0.14(-1.35%)
Dec 17, 2002 10.85 10.92 10.76 10.77 1,368,800 -0.13(-1.19%)
Dec 16, 2002 10.72 10.92 10.69 10.90 1,651,600 +0.21(+2.01%)
Dec 13, 2002 10.68 10.72 10.55 10.69 2,181,600 +0.00(+0.00%)
Dec 12, 2002 10.45 10.71 10.42 10.69 1,161,700 +0.12(+1.09%)
Dec 11, 2002 10.61 10.61 10.40 10.57 1,121,000 -0.04(-0.33%)
Dec 10, 2002 10.30 10.62 10.28 10.61 1,691,800 +0.07(+0.62%)
Dec 09, 2002 10.37 10.69 10.29 10.54 2,922,100 +0.13(+1.30%)
Dec 06, 2002 10.20 10.45 10.10 10.40 1,210,100 +0.17(+1.66%)
Dec 05, 2002 10.18 10.29 10.12 10.23 1,329,000 +0.18(+1.79%)
Dec 04, 2002 10.15 10.26 10.04 10.05 1,449,500 -0.18(-1.76%)
Dec 03, 2002 10.14 10.32 10.12 10.23 2,055,700 +0.07(+0.69%)
Dec 02, 2002 10.05 10.16 9.920 10.16 1,677,300 +0.16(+1.65%)
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%)
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.