Marathon Oil (NY: MRO )

16.58 USD +0.40 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 10.52 11.24 10.42 11.14 40,204,766 +0.61(+5.79%)
Mar 30, 2016 10.73 10.80 10.24 10.53 22,283,449 +0.13(+1.25%)
Mar 29, 2016 9.920 10.47 9.770 10.40 23,916,232 +0.24(+2.36%)
Mar 28, 2016 10.33 10.44 9.810 10.16 22,605,825 -0.13(-1.26%)
Mar 24, 2016 9.770 10.29 10.29 10.29 28,978,700 +0.10(+0.98%)
Mar 23, 2016 11.31 11.23 10.12 10.19 31,269,095 -1.12(-9.90%)
Mar 22, 2016 11.26 11.57 11.25 11.31 22,926,896 -0.12(-1.05%)
Mar 21, 2016 11.47 11.84 11.26 11.43 26,579,705 -0.20(-1.72%)
Mar 18, 2016 11.72 11.88 11.20 11.63 41,238,342 +0.18(+1.57%)
Mar 17, 2016 11.72 11.75 11.31 11.45 30,766,556 -0.07(-0.61%)
Mar 16, 2016 11.59 11.83 11.09 11.52 32,586,907 +0.21(+1.86%)
Mar 15, 2016 10.85 11.31 10.60 11.31 23,908,080 +0.22(+1.98%)
Mar 14, 2016 10.86 11.32 10.68 11.09 28,444,471 -0.07(-0.63%)
Mar 11, 2016 11.14 11.35 10.95 11.16 31,847,020 +0.57(+5.38%)
Mar 10, 2016 10.31 10.62 10.02 10.59 33,991,608 +0.11(+1.05%)
Mar 09, 2016 10.51 10.68 10.08 10.48 30,859,663 +0.36(+3.56%)
Mar 08, 2016 10.84 10.87 9.920 10.12 35,582,627 -0.91(-8.25%)
Mar 07, 2016 11.12 11.59 10.72 11.03 57,490,604 +0.03(+0.27%)
Mar 04, 2016 10.36 10.56 10.08 11.00 86,997,016 +1.03(+10.33%)
Mar 03, 2016 9.030 10.00 8.974 9.970 65,432,584 +0.87(+9.56%)
Mar 02, 2016 7.940 9.150 7.900 9.100 74,516,465 +1.14(+14.32%)
Mar 01, 2016 8.210 8.070 7.560 7.960 273,965,208 -0.25(-3.05%)
Feb 29, 2016 8.490 8.530 7.970 8.210 38,321,153 +0.18(+2.24%)
Feb 26, 2016 7.750 8.200 7.590 8.030 36,421,147 +0.64(+8.66%)
Feb 25, 2016 7.250 7.430 6.960 7.390 20,800,394 +0.17(+2.35%)
Feb 24, 2016 6.750 7.250 6.660 7.220 18,794,102 +0.19(+2.70%)
Feb 23, 2016 7.300 7.460 6.900 7.030 28,054,418 -0.46(-6.14%)
Feb 22, 2016 6.970 7.500 6.855 7.490 34,554,379 +0.76(+11.29%)
Feb 19, 2016 6.850 6.880 6.560 6.730 38,684,766 -0.20(-2.89%)
Feb 18, 2016 7.600 7.620 6.700 6.930 54,988,023 -0.48(-6.48%)
Feb 17, 2016 7.670 7.720 6.750 7.410 63,593,721 +0.01(+0.14%)
Feb 16, 2016 7.760 7.840 7.180 7.400 22,421,813 -0.09(-1.20%)
Feb 12, 2016 7.220 7.490 7.490 7.490 30,427,700 +0.43(+6.09%)
Feb 11, 2016 6.920 7.300 6.520 7.060 36,847,967 -0.07(-0.98%)
Feb 10, 2016 7.230 7.620 7.010 7.130 21,709,093 -0.16(-2.19%)
Feb 09, 2016 7.630 7.710 7.035 7.290 24,987,845 -0.53(-6.78%)
Feb 08, 2016 8.260 8.460 7.630 7.820 45,563,024 -0.64(-7.57%)
Feb 05, 2016 9.070 9.100 8.340 8.460 29,574,042 -0.73(-7.94%)
Feb 04, 2016 9.550 10.28 9.090 9.190 33,498,857 -0.23(-2.44%)
Feb 03, 2016 9.020 9.430 8.470 9.420 23,836,416 +0.68(+7.78%)
Feb 02, 2016 9.320 9.345 8.695 8.740 19,956,845 -1.00(-10.27%)
Feb 01, 2016 9.380 9.795 9.220 9.740 17,303,996 +0.01(+0.10%)
Jan 29, 2016 9.220 9.850 9.170 9.730 20,678,011 +0.56(+6.11%)
Jan 28, 2016 9.340 9.550 8.840 9.170 20,993,385 +0.42(+4.80%)
Jan 27, 2016 8.340 9.350 8.180 8.750 27,283,872 +0.30(+3.55%)
Jan 26, 2016 8.360 8.500 7.930 8.450 16,342,329 +0.31(+3.81%)
Jan 25, 2016 8.750 9.190 8.115 8.140 19,503,110 -0.88(-9.76%)
Jan 22, 2016 10.19 10.63 8.640 9.020 38,960,090 +0.23(+2.62%)
Jan 21, 2016 7.750 8.890 7.740 8.790 37,169,850 +0.93(+11.83%)
Jan 20, 2016 7.340 8.040 7.110 7.860 45,453,425 +0.18(+2.34%)
Jan 19, 2016 8.210 8.255 7.490 7.680 29,524,700 -0.46(-5.65%)
Jan 15, 2016 8.140 8.140 8.140 8.140 39,565,500 -0.93(-10.25%)
Jan 14, 2016 8.700 9.240 8.360 9.070 33,823,238 +0.53(+6.21%)
Jan 13, 2016 9.400 9.640 8.440 8.540 26,851,002 -0.65(-7.07%)
Jan 12, 2016 9.700 9.760 8.710 9.190 25,500,087 -0.43(-4.47%)
Jan 11, 2016 10.40 10.41 9.370 9.620 22,272,570 -0.73(-7.05%)
Jan 08, 2016 10.78 10.91 9.860 10.35 34,056,366 -0.32(-3.00%)
Jan 07, 2016 10.83 11.18 10.55 10.67 20,172,552 -0.61(-5.41%)
Jan 06, 2016 12.25 12.27 11.14 11.28 15,833,656 -1.48(-11.60%)
Jan 05, 2016 12.79 12.86 12.33 12.76 9,776,280 -0.06(-0.47%)
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.