Marathon Oil (NY: MRO )

28.77 +0.69 (+2.44%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 53.25 53.74 52.98 53.31 6,715,286 +0.36(+0.68%)
Mar 30, 2011 52.95 52.95 52.95 52.95 5,822,040 +0.73(+1.40%)
Mar 29, 2011 51.24 52.40 51.20 52.22 6,781,638 +1.08(+2.11%)
Mar 28, 2011 51.89 52.44 51.14 51.14 7,274,284 -0.56(-1.08%)
Mar 25, 2011 50.85 51.76 50.67 51.70 7,754,538 +0.97(+1.91%)
Mar 24, 2011 50.73 51.01 50.21 50.73 5,696,470 +0.17(+0.34%)
Mar 23, 2011 51.02 51.34 50.51 50.56 5,895,627 -0.65(-1.27%)
Mar 22, 2011 51.92 51.94 50.78 51.21 5,552,348 -0.63(-1.22%)
Mar 21, 2011 51.73 51.95 51.33 51.84 7,751,153 +2.19(+4.41%)
Mar 18, 2011 50.06 50.31 49.51 49.65 9,389,580 +0.11(+0.22%)
Mar 17, 2011 49.00 49.79 49.00 49.54 8,108,419 +0.85(+1.75%)
Mar 16, 2011 49.33 50.23 48.03 48.69 10,383,791 -0.28(-0.57%)
Mar 15, 2011 48.63 49.46 48.50 48.97 7,526,944 -0.70(-1.41%)
Mar 14, 2011 49.93 50.69 49.18 49.67 6,863,478 -0.50(-1.00%)
Mar 11, 2011 48.22 50.35 48.12 50.17 6,839,339 +1.58(+3.25%)
Mar 10, 2011 49.08 49.47 48.53 48.59 8,248,835 -1.03(-2.08%)
Mar 09, 2011 50.18 50.39 49.36 49.62 7,970,861 -0.56(-1.12%)
Mar 08, 2011 50.96 50.98 49.60 50.18 8,870,784 -1.24(-2.41%)
Mar 07, 2011 52.51 52.52 50.78 51.42 6,248,794 -0.24(-0.46%)
Mar 04, 2011 52.78 52.79 51.42 51.66 9,028,070 -0.39(-0.75%)
Mar 03, 2011 52.02 52.77 51.62 52.05 8,289,243 +1.12(+2.20%)
Mar 02, 2011 50.87 51.20 50.15 50.93 8,640,879 +0.18(+0.35%)
Mar 01, 2011 52.35 52.38 50.40 50.75 17,136,060 +1.05(+2.11%)
Feb 28, 2011 48.91 50.06 48.83 49.70 7,386,180 +1.08(+2.22%)
Feb 25, 2011 48.44 48.78 47.97 48.62 6,973,923 +0.49(+1.02%)
Feb 24, 2011 48.87 49.00 47.55 48.13 10,350,112 -1.05(-2.14%)
Feb 23, 2011 48.25 50.21 48.11 49.18 12,845,468 +1.47(+3.08%)
Feb 22, 2011 49.15 49.48 47.56 47.71 12,542,143 -1.80(-3.64%)
Feb 18, 2011 50.08 50.19 49.07 49.51 9,312,732 -0.57(-1.14%)
Feb 17, 2011 49.31 50.56 49.06 50.08 8,628,729 +0.77(+1.56%)
Feb 16, 2011 48.67 49.47 48.31 49.31 9,976,351 +1.24(+2.58%)
Feb 15, 2011 48.73 48.83 47.96 48.07 7,043,275 -0.98(-2.00%)
Feb 14, 2011 46.51 49.33 46.25 49.05 12,709,640 +2.57(+5.53%)
Feb 11, 2011 46.32 46.60 45.97 46.48 6,461,011 +0.27(+0.58%)
Feb 10, 2011 46.14 46.59 45.85 46.21 6,769,864 -0.13(-0.28%)
Feb 09, 2011 46.23 46.42 45.69 46.34 5,744,489 +0.06(+0.13%)
Feb 08, 2011 46.40 46.53 45.92 46.28 6,253,616 -0.12(-0.26%)
Feb 07, 2011 46.66 47.40 46.21 46.40 7,347,049 +0.54(+1.18%)
Feb 04, 2011 46.00 46.14 45.32 45.86 6,033,681 +0.59(+1.30%)
Feb 03, 2011 45.79 46.05 44.95 45.27 6,694,885 -0.62(-1.35%)
Feb 02, 2011 45.99 47.00 45.36 45.89 10,368,078 -0.71(-1.52%)
Feb 01, 2011 46.03 46.74 45.55 46.60 10,382,852 +0.90(+1.97%)
Jan 31, 2011 44.97 45.75 44.48 45.70 8,381,449 +0.94(+2.10%)
Jan 28, 2011 44.10 45.17 44.10 44.76 9,403,507 +0.10(+0.22%)
Jan 27, 2011 45.22 45.38 44.48 44.66 11,707,216 -0.72(-1.59%)
Jan 26, 2011 44.33 45.65 44.25 45.38 16,004,937 +1.83(+4.20%)
Jan 25, 2011 42.18 43.58 42.05 43.55 12,531,202 +1.42(+3.37%)
Jan 24, 2011 42.00 42.22 41.89 42.13 9,485,176 +0.09(+0.21%)
Jan 21, 2011 42.09 42.30 41.90 42.04 10,046,191 +0.19(+0.45%)
Jan 20, 2011 42.01 42.25 41.35 41.85 9,534,273 -0.20(-0.48%)
Jan 19, 2011 42.53 42.85 41.97 42.05 10,932,238 -0.42(-0.99%)
Jan 18, 2011 42.39 43.12 42.37 42.47 9,689,415 -0.12(-0.28%)
Jan 14, 2011 42.54 43.00 42.08 42.59 12,350,659 -0.39(-0.91%)
Jan 13, 2011 44.29 44.90 42.80 42.98 44,343,776 +2.45(+6.04%)
Jan 12, 2011 40.00 40.77 39.87 40.53 8,339,356 +0.81(+2.04%)
Jan 11, 2011 39.39 40.00 39.19 39.72 7,493,938 +0.57(+1.46%)
Jan 10, 2011 38.82 39.27 38.61 39.15 7,192,280 +0.52(+1.35%)
Jan 07, 2011 38.24 38.73 38.00 38.63 7,764,727 +1.20(+3.20%)
Jan 06, 2011 37.42 37.71 37.32 37.43 5,560,000 +0.09(+0.25%)
Jan 05, 2011 37.33 37.48 36.97 37.34 4,290,747 -0.04(-0.11%)
Jan 04, 2011 37.80 37.86 36.98 37.38 4,903,926 -0.21(-0.56%)
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.