Marathon Oil (NY: MRO )

28.31 -0.45 (-1.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.882 9.062 8.882 9.046 1,969,534 +0.16(+1.81%)
Feb 27, 2003 8.898 9.011 8.823 8.886 1,637,216 +0.01(+0.09%)
Feb 26, 2003 8.823 8.980 8.725 8.878 1,610,033 +0.05(+0.62%)
Feb 25, 2003 8.823 8.984 8.757 8.823 1,343,694 -0.01(-0.13%)
Feb 24, 2003 8.792 8.902 8.784 8.835 1,154,436 +0.04(+0.49%)
Feb 21, 2003 8.659 8.835 8.639 8.792 1,370,749 +0.15(+1.72%)
Feb 20, 2003 8.698 8.749 8.569 8.643 1,468,377 -0.01(-0.09%)
Feb 19, 2003 8.757 8.760 8.592 8.651 1,498,112 -0.13(-1.52%)
Feb 18, 2003 8.443 8.788 8.443 8.784 1,945,415 +0.38(+4.57%)
Feb 14, 2003 8.412 8.494 8.365 8.400 1,740,970 -0.05(-0.65%)
Feb 13, 2003 8.514 8.561 8.380 8.455 2,546,753 -0.04(-0.51%)
Feb 12, 2003 8.725 8.725 8.494 8.498 1,411,204 -0.22(-2.56%)
Feb 11, 2003 8.717 8.792 8.659 8.721 2,109,149 +0.06(+0.68%)
Feb 10, 2003 8.612 8.666 8.525 8.663 1,499,261 +0.14(+1.61%)
Feb 07, 2003 8.686 8.686 8.518 8.525 1,653,934 -0.08(-0.91%)
Feb 06, 2003 8.627 8.655 8.502 8.604 2,353,028 -0.02(-0.23%)
Feb 05, 2003 8.678 8.694 8.529 8.623 2,836,063 +0.07(+0.78%)
Feb 04, 2003 8.369 8.557 8.259 8.557 2,214,179 +0.17(+2.06%)
Feb 03, 2003 8.302 8.408 8.204 8.384 2,628,811 +0.20(+2.39%)
Jan 31, 2003 8.232 8.302 8.114 8.188 3,203,987 -0.04(-0.48%)
Jan 30, 2003 8.416 8.416 8.228 8.228 2,076,862 -0.11(-1.32%)
Jan 29, 2003 8.110 8.388 8.051 8.337 2,338,735 +0.38(+4.83%)
Jan 28, 2003 7.914 8.024 7.895 7.953 1,409,928 +0.04(+0.50%)
Jan 27, 2003 8.106 8.153 7.777 7.914 2,312,190 -0.19(-2.32%)
Jan 24, 2003 8.251 8.251 8.067 8.102 1,666,185 -0.16(-1.99%)
Jan 23, 2003 8.345 8.345 8.235 8.267 2,047,892 +0.06(+0.76%)
Jan 22, 2003 8.286 8.306 8.149 8.204 2,227,834 -0.09(-1.13%)
Jan 21, 2003 8.471 8.494 8.286 8.298 2,486,644 -0.17(-1.99%)
Jan 17, 2003 8.565 8.639 8.459 8.467 1,723,103 -0.09(-1.10%)
Jan 16, 2003 8.619 8.659 8.529 8.561 1,529,251 +0.05(+0.64%)
Jan 15, 2003 8.467 8.557 8.439 8.506 1,155,201 +0.02(+0.23%)
Jan 14, 2003 8.408 8.533 8.369 8.486 1,772,619 +0.07(+0.88%)
Jan 13, 2003 8.576 8.576 8.373 8.412 1,298,517 +0.05(+0.56%)
Jan 10, 2003 8.369 8.435 8.271 8.365 2,515,997 +0.00(+0.00%)
Jan 09, 2003 8.431 8.435 8.318 8.365 1,846,383 +0.05(+0.57%)
Jan 08, 2003 8.380 8.388 8.275 8.318 1,173,451 -0.06(-0.75%)
Jan 07, 2003 8.623 8.639 8.345 8.380 2,199,375 -0.37(-4.21%)
Jan 06, 2003 8.498 8.768 8.474 8.749 2,415,306 +0.32(+3.76%)
Jan 03, 2003 8.514 8.545 8.424 8.431 1,589,359 -0.08(-0.97%)
Jan 02, 2003 8.424 8.514 8.369 8.514 1,342,162 +0.17(+2.07%)
Dec 31, 2002 8.306 8.384 8.177 8.341 1,999,908 -0.01(-0.09%)
Dec 30, 2002 8.380 8.431 8.298 8.349 1,327,614 +0.05(+0.61%)
Dec 27, 2002 8.459 8.537 8.275 8.298 1,421,158 -0.16(-1.90%)
Dec 26, 2002 8.463 8.541 8.420 8.459 1,150,862 +0.00(+0.05%)
Dec 24, 2002 8.521 8.521 8.404 8.455 445,133 -0.07(-0.78%)
Dec 23, 2002 8.443 8.533 8.400 8.521 1,344,842 +0.08(+0.93%)
Dec 20, 2002 8.380 8.443 8.294 8.443 1,667,972 +0.16(+1.94%)
Dec 19, 2002 8.267 8.369 8.232 8.283 1,093,945 -0.04(-0.52%)
Dec 18, 2002 8.345 8.424 8.259 8.326 1,546,479 -0.11(-1.35%)
Dec 17, 2002 8.502 8.557 8.431 8.439 1,746,840 -0.10(-1.19%)
Dec 16, 2002 8.404 8.557 8.377 8.541 2,107,745 +0.17(+2.01%)
Dec 13, 2002 8.369 8.404 8.271 8.373 2,784,123 +0.00(+0.00%)
Dec 12, 2002 8.188 8.392 8.165 8.373 1,482,543 +0.09(+1.09%)
Dec 11, 2002 8.314 8.314 8.149 8.283 1,430,602 -0.03(-0.33%)
Dec 10, 2002 8.071 8.322 8.051 8.310 2,159,048 +0.05(+0.62%)
Dec 09, 2002 8.122 8.377 8.067 8.259 3,729,137 +0.11(+1.30%)
Dec 06, 2002 7.993 8.185 7.910 8.153 1,544,310 +0.13(+1.66%)
Dec 05, 2002 7.973 8.059 7.930 8.020 1,696,048 +0.14(+1.79%)
Dec 04, 2002 7.953 8.040 7.871 7.879 1,849,828 -0.14(-1.76%)
Dec 03, 2002 7.946 8.087 7.930 8.020 2,623,451 +0.05(+0.69%)
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.