Marathon Oil (NY: MRO )

16.85 USD +0.07 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 11.34 11.56 11.34 11.54 1,543,300 +0.21(+1.81%)
Feb 27, 2003 11.36 11.50 11.26 11.34 1,282,900 +0.01(+0.09%)
Feb 26, 2003 11.26 11.46 11.13 11.33 1,261,600 +0.07(+0.62%)
Feb 25, 2003 11.26 11.46 11.18 11.26 1,052,900 -0.02(-0.13%)
Feb 24, 2003 11.22 11.36 11.21 11.28 904,600 +0.05(+0.49%)
Feb 21, 2003 11.05 11.28 11.03 11.22 1,074,100 +0.19(+1.72%)
Feb 20, 2003 11.10 11.16 10.94 11.03 1,150,600 -0.01(-0.09%)
Feb 19, 2003 11.18 11.18 10.96 11.04 1,173,900 -0.17(-1.52%)
Feb 18, 2003 10.78 11.21 10.78 11.21 1,524,400 +0.49(+4.57%)
Feb 14, 2003 10.73 10.84 10.68 10.72 1,364,200 -0.07(-0.65%)
Feb 13, 2003 10.87 10.93 10.70 10.79 1,995,600 -0.06(-0.51%)
Feb 12, 2003 11.13 11.13 10.84 10.85 1,105,800 -0.29(-2.56%)
Feb 11, 2003 11.12 11.22 11.05 11.13 1,652,700 +0.08(+0.68%)
Feb 10, 2003 10.99 11.06 10.88 11.05 1,174,800 +0.17(+1.61%)
Feb 07, 2003 11.09 11.09 10.87 10.88 1,296,000 -0.10(-0.91%)
Feb 06, 2003 11.01 11.04 10.85 10.98 1,843,800 -0.03(-0.23%)
Feb 05, 2003 11.07 11.10 10.88 11.01 2,222,300 +0.09(+0.78%)
Feb 04, 2003 10.68 10.92 10.54 10.92 1,735,000 +0.22(+2.06%)
Feb 03, 2003 10.60 10.73 10.47 10.70 2,059,900 +0.25(+2.39%)
Jan 31, 2003 10.51 10.60 10.36 10.45 2,510,600 -0.05(-0.48%)
Jan 30, 2003 10.74 10.74 10.50 10.50 1,627,400 -0.14(-1.32%)
Jan 29, 2003 10.35 10.71 10.28 10.64 1,832,600 +0.49(+4.83%)
Jan 28, 2003 10.10 10.24 10.07 10.15 1,104,800 +0.05(+0.50%)
Jan 27, 2003 10.35 10.40 9.925 10.10 1,811,800 -0.24(-2.32%)
Jan 24, 2003 10.53 10.53 10.29 10.34 1,305,600 -0.21(-1.99%)
Jan 23, 2003 10.65 10.65 10.51 10.55 1,604,700 +0.08(+0.76%)
Jan 22, 2003 10.57 10.60 10.40 10.47 1,745,700 -0.12(-1.13%)
Jan 21, 2003 10.81 10.84 10.57 10.59 1,948,500 -0.21(-1.99%)
Jan 17, 2003 10.93 11.03 10.79 10.80 1,350,200 -0.12(-1.10%)
Jan 16, 2003 11.00 11.05 10.88 10.93 1,198,300 +0.07(+0.64%)
Jan 15, 2003 10.80 10.92 10.77 10.86 905,200 +0.03(+0.23%)
Jan 14, 2003 10.73 10.89 10.68 10.83 1,389,000 +0.10(+0.88%)
Jan 13, 2003 10.95 10.95 10.69 10.73 1,017,500 +0.06(+0.56%)
Jan 10, 2003 10.68 10.77 10.55 10.68 1,971,500 +0.00(+0.00%)
Jan 09, 2003 10.76 10.77 10.62 10.68 1,446,800 +0.06(+0.57%)
Jan 08, 2003 10.70 10.71 10.56 10.62 919,500 -0.08(-0.75%)
Jan 07, 2003 11.01 11.03 10.65 10.70 1,723,400 -0.47(-4.21%)
Jan 06, 2003 10.85 11.19 10.81 11.16 1,892,600 +0.40(+3.76%)
Jan 03, 2003 10.87 10.90 10.75 10.76 1,245,400 -0.11(-0.97%)
Jan 02, 2003 10.75 10.87 10.68 10.87 1,051,700 +0.22(+2.07%)
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%)
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.