Marathon Oil (NY: MRO )

30.35 +0.54 (+1.81%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 11.23 11.60 11.00 11.00 21,135,940 -0.46(-4.01%)
Apr 29, 2021 11.76 11.78 11.25 11.46 16,785,032 -0.02(-0.17%)
Apr 28, 2021 10.87 11.57 10.87 11.48 22,552,102 +0.69(+6.43%)
Apr 27, 2021 10.61 10.81 10.51 10.78 17,687,054 +0.25(+2.41%)
Apr 26, 2021 10.31 10.71 10.29 10.53 12,820,554 +0.11(+1.03%)
Apr 23, 2021 10.18 10.50 10.09 10.42 15,262,912 +0.33(+3.29%)
Apr 22, 2021 10.22 10.33 9.973 10.09 15,482,756 -0.11(-1.05%)
Apr 21, 2021 9.543 10.28 9.475 10.20 22,163,042 +0.32(+3.26%)
Apr 20, 2021 10.35 10.36 9.699 9.875 20,252,286 -0.51(-4.89%)
Apr 19, 2021 10.31 10.52 10.18 10.38 17,275,170 +0.10(+0.95%)
Apr 16, 2021 10.67 10.70 10.28 10.29 17,254,204 -0.30(-2.86%)
Apr 15, 2021 10.83 10.86 10.53 10.59 21,392,428 -0.24(-2.25%)
Apr 14, 2021 10.61 11.19 10.60 10.83 22,136,212 +0.32(+3.07%)
Apr 13, 2021 10.59 10.71 10.48 10.51 13,949,372 -0.01(-0.09%)
Apr 12, 2021 10.79 10.97 10.44 10.52 16,711,144 -0.14(-1.28%)
Apr 09, 2021 10.64 10.96 10.60 10.66 17,536,772 +0.01(+0.09%)
Apr 08, 2021 10.57 10.66 10.38 10.65 16,818,186 -0.04(-0.37%)
Apr 07, 2021 10.87 10.92 10.53 10.69 19,370,968 -0.20(-1.79%)
Apr 06, 2021 11.02 11.33 10.82 10.88 23,610,494 -0.05(-0.45%)
Apr 05, 2021 11.38 11.40 10.74 10.93 28,616,502 -0.59(-5.09%)
Apr 01, 2021 10.71 11.63 10.63 11.52 53,986,200 +1.08(+10.39%)
Mar 31, 2021 10.74 10.74 10.38 10.43 18,512,938 -0.29(-2.73%)
Mar 30, 2021 10.53 10.85 10.36 10.72 16,877,524 +0.08(+0.73%)
Mar 29, 2021 10.74 10.91 10.40 10.65 21,305,334 -0.19(-1.71%)
Mar 26, 2021 10.63 10.87 10.49 10.83 27,516,980 +0.55(+5.32%)
Mar 25, 2021 9.875 10.35 9.601 10.29 23,200,008 +0.09(+0.86%)
Mar 24, 2021 10.25 10.55 10.16 10.20 24,983,770 +0.26(+2.65%)
Mar 23, 2021 10.04 10.32 9.846 9.934 36,966,944 -0.64(-6.09%)
Mar 22, 2021 10.72 10.72 10.36 10.58 20,482,466 -0.19(-1.72%)
Mar 19, 2021 10.49 10.92 10.31 10.76 43,616,232 +0.33(+3.18%)
Mar 18, 2021 11.28 11.32 10.35 10.43 30,417,920 -0.96(-8.40%)
Mar 17, 2021 11.14 11.45 10.98 11.39 21,723,794 +0.20(+1.74%)
Mar 16, 2021 11.48 11.57 11.06 11.19 22,061,538 -0.58(-4.90%)
Mar 15, 2021 11.97 12.00 11.60 11.77 19,964,152 -0.15(-1.23%)
Mar 12, 2021 12.15 12.25 11.86 11.92 19,086,294 -0.30(-2.48%)
Mar 11, 2021 12.07 12.49 11.90 12.22 19,192,602 +0.28(+2.37%)
Mar 10, 2021 11.70 12.03 11.61 11.94 25,820,392 +0.21(+1.83%)
Mar 09, 2021 12.10 12.21 11.64 11.72 28,705,218 -0.37(-3.07%)
Mar 08, 2021 12.80 12.86 11.86 12.09 33,770,424 -0.59(-4.62%)
Mar 05, 2021 12.70 12.98 12.02 12.68 49,990,004 +0.61(+5.02%)
Mar 04, 2021 11.40 12.34 11.21 12.07 51,336,188 +0.71(+6.28%)
Mar 03, 2021 11.16 11.76 11.06 11.36 23,734,678 +0.39(+3.56%)
Mar 02, 2021 10.87 11.46 10.83 10.97 20,821,716 +0.03(+0.27%)
Mar 01, 2021 11.24 11.36 10.86 10.94 20,415,960 +0.10(+0.90%)
Feb 26, 2021 10.86 11.06 10.21 10.84 41,764,488 -0.20(-1.77%)
Feb 25, 2021 11.72 11.81 10.89 11.04 38,292,364 -0.53(-4.56%)
Feb 24, 2021 10.98 12.01 10.61 11.56 56,418,868 +0.66(+6.09%)
Feb 23, 2021 10.09 11.04 9.426 10.90 47,668,192 +0.94(+9.41%)
Feb 22, 2021 9.289 10.40 9.221 9.963 47,211,444 +0.73(+7.94%)
Feb 19, 2021 8.996 9.260 8.928 9.230 22,000,130 +0.32(+3.62%)
Feb 18, 2021 9.279 9.348 8.898 8.908 19,966,562 -0.45(-4.80%)
Feb 17, 2021 9.328 9.484 9.055 9.357 22,169,992 +0.03(+0.31%)
Feb 16, 2021 9.084 9.572 9.006 9.328 27,667,718 +0.60(+6.82%)
Feb 12, 2021 8.411 8.781 8.343 8.732 21,415,086 +0.21(+2.51%)
Feb 11, 2021 8.791 8.791 8.284 8.518 25,208,718 -0.33(-3.74%)
Feb 10, 2021 8.752 9.034 8.684 8.849 22,586,166 +0.19(+2.25%)
Feb 09, 2021 8.645 8.800 8.284 8.654 32,090,876 -0.09(-1.00%)
Feb 08, 2021 7.846 8.820 7.846 8.742 39,562,516 +1.01(+13.10%)
Feb 05, 2021 7.720 7.885 7.671 7.729 18,890,346 +0.13(+1.66%)
Feb 04, 2021 7.710 7.710 7.408 7.603 16,647,024 +0.01(+0.13%)
Feb 03, 2021 7.311 7.613 7.282 7.593 25,646,646 +0.41(+5.69%)
Feb 02, 2021 7.447 7.515 7.136 7.184 20,445,986 +0.04(+0.54%)
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.