Marathon Oil (NY: MRO )

24.13 +1.01 (+4.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 23.50 23.80 22.75 23.67 4,382,600 +0.36(+1.52%)
Feb 25, 2005 22.85 23.64 22.80 23.32 3,022,000 +0.72(+3.19%)
Feb 24, 2005 22.38 22.60 22.16 22.59 1,947,700 +0.45(+2.06%)
Feb 23, 2005 22.04 22.23 21.98 22.14 2,417,000 +0.11(+0.50%)
Feb 22, 2005 22.61 22.66 22.02 22.03 1,862,800 -0.23(-1.06%)
Feb 18, 2005 21.98 22.48 21.88 22.27 2,452,200 +0.53(+2.41%)
Feb 17, 2005 22.00 22.13 21.71 21.74 2,145,600 -0.20(-0.91%)
Feb 16, 2005 21.54 21.95 21.39 21.94 2,529,800 +0.45(+2.07%)
Feb 15, 2005 21.36 21.52 21.25 21.50 1,778,200 +0.35(+1.66%)
Feb 14, 2005 21.29 21.35 21.05 21.14 1,535,100 -0.20(-0.94%)
Feb 11, 2005 21.24 21.52 21.05 21.34 1,642,900 +0.22(+1.04%)
Feb 10, 2005 20.73 21.14 20.61 21.12 1,766,500 +0.56(+2.72%)
Feb 09, 2005 20.39 20.89 20.25 20.57 2,682,200 +0.21(+1.06%)
Feb 08, 2005 20.18 20.39 20.08 20.35 1,422,700 +0.18(+0.87%)
Feb 07, 2005 20.30 20.36 20.07 20.18 1,559,100 -0.07(-0.37%)
Feb 04, 2005 20.34 20.36 20.05 20.25 1,660,700 -0.05(-0.22%)
Feb 03, 2005 20.00 20.38 19.82 20.30 3,150,000 +0.30(+1.48%)
Feb 02, 2005 19.62 20.05 19.55 20.00 3,407,700 +0.41(+2.09%)
Feb 01, 2005 19.45 19.61 19.45 19.59 2,624,300 +0.23(+1.16%)
Jan 31, 2005 19.10 19.46 19.04 19.36 2,489,500 +0.18(+0.96%)
Jan 28, 2005 19.45 19.45 19.04 19.18 2,308,200 -0.27(-1.36%)
Jan 27, 2005 18.94 19.89 18.94 19.45 2,595,400 -0.25(-1.29%)
Jan 26, 2005 19.77 19.80 19.48 19.70 2,225,800 +0.11(+0.59%)
Jan 25, 2005 19.55 19.63 19.39 19.59 2,986,900 +0.30(+1.56%)
Jan 24, 2005 19.25 19.39 19.23 19.29 1,578,900 +0.25(+1.34%)
Jan 21, 2005 18.98 19.21 18.98 19.03 1,662,200 +0.16(+0.85%)
Jan 20, 2005 19.03 19.05 18.73 18.87 2,214,500 -0.36(-1.85%)
Jan 19, 2005 19.38 19.45 19.20 19.23 1,681,600 -0.15(-0.80%)
Jan 18, 2005 19.34 19.39 19.17 19.38 1,838,900 +0.23(+1.20%)
Jan 14, 2005 19.18 19.29 19.07 19.15 1,672,600 +0.00(+0.00%)
Jan 13, 2005 19.07 19.30 18.96 19.15 2,123,000 +0.20(+1.06%)
Jan 12, 2005 18.84 19.02 18.73 18.95 2,168,400 +0.18(+0.96%)
Jan 11, 2005 18.68 18.90 18.59 18.77 2,400,200 +0.13(+0.72%)
Jan 10, 2005 18.59 18.87 18.50 18.64 3,264,500 +0.23(+1.25%)
Jan 07, 2005 18.34 18.48 18.10 18.41 3,036,200 +0.27(+1.46%)
Jan 06, 2005 17.80 18.34 17.76 18.14 1,904,700 +0.28(+1.54%)
Jan 05, 2005 18.09 18.23 17.84 17.86 1,691,200 -0.22(-1.22%)
Jan 04, 2005 18.23 18.39 18.06 18.09 2,027,700 -0.20(-1.12%)
Jan 03, 2005 18.79 18.79 18.18 18.29 2,243,500 -0.52(-2.74%)
Dec 31, 2004 18.80 18.85 18.71 18.80 1,014,500 +0.09(+0.48%)
Dec 30, 2004 18.59 18.77 18.50 18.71 1,077,500 +0.13(+0.70%)
Dec 29, 2004 18.53 18.64 18.31 18.59 1,624,900 +0.18(+0.95%)
Dec 28, 2004 18.50 18.55 18.39 18.41 1,311,000 -0.01(-0.05%)
Dec 27, 2004 18.65 18.70 18.39 18.42 1,640,800 -0.22(-1.21%)
Dec 23, 2004 18.55 18.75 18.55 18.64 1,474,900 +0.09(+0.51%)
Dec 22, 2004 18.79 18.80 18.39 18.55 2,458,500 -0.15(-0.80%)
Dec 21, 2004 18.57 18.70 18.52 18.70 2,071,800 +0.14(+0.78%)
Dec 20, 2004 18.66 18.70 18.43 18.55 2,544,400 -0.11(-0.56%)
Dec 17, 2004 18.50 18.75 18.50 18.66 3,304,800 +0.02(+0.08%)
Dec 16, 2004 18.77 18.84 18.52 18.64 2,247,500 -0.13(-0.69%)
Dec 15, 2004 18.75 18.91 18.48 18.77 3,356,300 +0.26(+1.43%)
Dec 14, 2004 18.57 18.61 18.36 18.51 1,086,100 +0.05(+0.27%)
Dec 13, 2004 18.40 18.50 18.32 18.46 1,859,300 +0.12(+0.68%)
Dec 10, 2004 18.82 18.82 18.25 18.34 2,005,200 -0.14(-0.78%)
Dec 09, 2004 18.70 18.70 18.18 18.48 2,099,700 +0.03(+0.16%)
Dec 08, 2004 18.30 18.54 18.01 18.45 2,003,000 +0.08(+0.44%)
Dec 07, 2004 18.71 18.73 18.32 18.37 1,446,300 -0.29(-1.58%)
Dec 06, 2004 18.88 18.98 18.60 18.66 1,530,000 -0.09(-0.48%)
Dec 03, 2004 18.68 18.96 18.62 18.75 1,386,600 +0.08(+0.43%)
Dec 02, 2004 18.88 18.89 18.39 18.68 2,709,000 -0.43(-2.23%)
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.