Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.78	12.93	12.73	12.87	1,603,700	+0.19(+1.46%)
May 29, 2003	12.99	12.99	12.66	12.68	2,514,300	-0.02(-0.12%)
May 28, 2003	12.82	12.84	12.68	12.70	1,242,900	-0.12(-0.90%)
May 27, 2003	12.52	12.85	12.50	12.81	1,392,500	+0.29(+2.28%)
May 23, 2003	12.25	12.57	12.20	12.53	1,598,100	+0.28(+2.24%)
May 22, 2003	12.18	12.27	12.11	12.25	1,284,300	+0.07(+0.62%)
May 21, 2003	11.97	12.21	11.87	12.18	1,307,000	+0.21(+1.71%)
May 20, 2003	12.01	12.08	11.90	11.97	1,030,300	+0.01(+0.08%)
May 19, 2003	12.18	12.18	11.95	11.96	745,000	-0.38(-3.08%)
May 16, 2003	12.29	12.41	12.18	12.34	798,900	+0.05(+0.41%)
May 15, 2003	12.25	12.34	12.21	12.29	909,900	+0.14(+1.15%)
May 14, 2003	12.05	12.29	12.05	12.15	1,551,300	+0.13(+1.12%)
May 13, 2003	11.79	12.10	11.77	12.02	831,800	+0.23(+1.91%)
May 12, 2003	11.75	11.87	11.69	11.79	1,184,000	+0.04(+0.34%)
May 09, 2003	11.96	11.96	11.70	11.75	1,045,200	-0.06(-0.55%)
May 08, 2003	11.78	12.01	11.77	11.81	1,138,700	-0.11(-0.92%)
May 07, 2003	11.72	12.02	11.72	11.93	2,089,800	+0.21(+1.84%)
May 06, 2003	11.69	11.80	11.62	11.71	1,092,300	+0.11(+0.95%)
May 05, 2003	11.56	11.68	11.50	11.60	722,000	+0.00(+0.04%)
May 02, 2003	11.43	11.64	11.41	11.60	1,308,800	+0.19(+1.62%)
May 01, 2003	11.41	11.46	11.27	11.41	1,162,900	+0.03(+0.22%)
Apr 30, 2003	11.33	11.45	11.26	11.38	1,855,400	+0.11(+0.93%)
Apr 29, 2003	11.47	11.47	11.25	11.28	1,206,100	-0.20(-1.70%)
Apr 28, 2003	11.44	11.56	11.39	11.47	1,131,900	+0.14(+1.24%)
Apr 25, 2003	11.43	11.43	11.24	11.34	1,347,200	-0.09(-0.79%)
Apr 24, 2003	11.40	11.59	11.40	11.43	1,775,500	-0.04(-0.39%)
Apr 23, 2003	11.56	11.62	11.38	11.47	1,288,100	-0.14(-1.21%)
Apr 22, 2003	11.56	11.64	11.40	11.61	1,369,200	+0.04(+0.39%)
Apr 21, 2003	11.62	11.68	11.54	11.56	1,012,000	-0.04(-0.34%)
Apr 17, 2003	11.47	11.71	11.46	11.61	1,467,900	+0.04(+0.39%)
Apr 16, 2003	11.75	11.79	11.53	11.56	1,690,100	-0.19(-1.62%)
Apr 15, 2003	11.53	11.78	11.53	11.75	1,487,700	+0.15(+1.29%)
Apr 14, 2003	11.55	11.65	11.49	11.60	800,600	+0.08(+0.69%)
Apr 11, 2003	11.56	11.62	11.46	11.52	885,400	-0.04(-0.35%)
Apr 10, 2003	11.62	11.63	11.48	11.56	2,170,200	-0.09(-0.77%)
Apr 09, 2003	11.72	11.90	11.63	11.65	1,394,000	-0.04(-0.30%)
Apr 08, 2003	11.80	11.80	11.65	11.69	1,391,400	-0.16(-1.39%)
Apr 07, 2003	12.10	12.11	11.79	11.85	1,195,500	-0.14(-1.21%)
Apr 04, 2003	11.88	12.04	11.88	11.99	929,000	+0.11(+0.93%)
Apr 03, 2003	12.05	12.15	11.88	11.88	1,151,400	-0.19(-1.57%)
Apr 02, 2003	12.28	12.28	11.96	12.07	1,505,400	-0.12(-0.98%)
Apr 01, 2003	11.98	12.20	11.98	12.20	1,305,500	+0.21(+1.75%)
Mar 31, 2003	11.80	12.05	11.78	11.98	2,072,000	-0.04(-0.29%)
Mar 28, 2003	11.95	12.15	11.94	12.02	1,131,300	+0.08(+0.67%)
Mar 27, 2003	11.74	12.04	11.68	11.94	1,318,400	+0.17(+1.44%)
Mar 26, 2003	11.73	11.88	11.70	11.77	1,067,400	+0.04(+0.34%)
Mar 25, 2003	11.70	11.95	11.68	11.73	2,085,000	+0.11(+0.90%)
Mar 24, 2003	11.68	11.73	11.48	11.62	2,239,000	+0.04(+0.30%)
Mar 21, 2003	11.82	11.84	11.54	11.59	1,866,900	-0.17(-1.45%)
Mar 20, 2003	11.66	11.81	11.53	11.76	2,189,600	+0.10(+0.81%)
Mar 19, 2003	11.60	11.69	11.54	11.66	1,832,100	+0.10(+0.91%)
Mar 18, 2003	11.45	11.60	11.25	11.56	2,313,900	+0.12(+1.00%)
Mar 17, 2003	11.18	11.45	11.14	11.45	2,512,700	+0.32(+2.88%)
Mar 14, 2003	11.16	11.30	11.11	11.12	1,668,000	-0.12(-1.11%)
Mar 13, 2003	11.35	11.38	11.19	11.25	2,027,700	+0.01(+0.09%)
Mar 12, 2003	11.57	11.57	11.12	11.24	2,183,600	-0.33(-2.89%)
Mar 11, 2003	11.77	11.93	11.57	11.57	2,188,200	-0.13(-1.11%)
Mar 10, 2003	11.82	11.88	11.68	11.71	1,207,700	-0.02(-0.17%)
Mar 07, 2003	11.66	11.74	11.54	11.72	1,101,100	+0.06(+0.56%)
Mar 06, 2003	11.66	11.70	11.55	11.66	877,300	-0.03(-0.26%)
Mar 05, 2003	11.50	11.70	11.48	11.69	1,147,400	+0.24(+2.10%)
Mar 04, 2003	11.52	11.59	11.45	11.45	1,130,800	-0.07(-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.