Marathon Oil (NY: MRO )

30.38 -0.27 (-0.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 20.15 20.62 20.03 20.24 13,451,696 -0.09(-0.46%)
May 30, 2018 19.74 20.45 19.67 20.34 10,059,591 +0.80(+4.11%)
May 29, 2018 19.26 19.68 19.19 19.54 9,933,944 -0.03(-0.15%)
May 25, 2018 19.56 19.56 19.56 0 -0.72(-3.54%)
May 24, 2018 20.00 20.51 19.77 20.28 13,158,592 -0.15(-0.74%)
May 23, 2018 20.18 20.58 20.04 20.43 11,239,125 +0.09(+0.42%)
May 22, 2018 20.70 20.90 20.25 20.35 12,919,713 -0.34(-1.64%)
May 21, 2018 20.43 20.73 20.37 20.69 11,071,761 +0.46(+2.29%)
May 18, 2018 20.41 20.43 20.18 20.23 8,357,762 -0.23(-1.11%)
May 17, 2018 20.17 20.56 20.10 20.45 10,599,721 +0.44(+2.22%)
May 16, 2018 20.08 20.14 19.83 20.01 10,254,116 -0.08(-0.42%)
May 15, 2018 20.12 20.20 19.80 20.09 11,854,663 -0.09(-0.47%)
May 14, 2018 19.97 20.28 19.95 20.19 12,747,749 +0.40(+2.00%)
May 11, 2018 19.95 20.01 19.71 19.79 9,895,060 -0.13(-0.66%)
May 10, 2018 20.13 20.18 19.78 19.92 13,953,368 -0.11(-0.56%)
May 09, 2018 19.71 20.43 19.65 20.04 22,518,662 +0.77(+4.01%)
May 08, 2018 18.66 19.28 18.05 19.26 19,522,112 +0.63(+3.39%)
May 07, 2018 18.89 19.66 18.62 18.63 20,173,190 +0.05(+0.25%)
May 04, 2018 18.38 18.79 18.18 18.59 17,147,854 +0.26(+1.44%)
May 03, 2018 17.23 18.39 17.23 18.32 28,984,902 +1.07(+6.23%)
May 02, 2018 17.13 17.44 17.11 17.25 11,873,225 +0.09(+0.55%)
May 01, 2018 17.10 17.31 16.95 17.15 11,904,478 -0.05(-0.27%)
Apr 30, 2018 17.03 17.43 17.03 17.20 19,894,644 +0.13(+0.77%)
Apr 27, 2018 17.32 17.32 16.97 17.07 7,721,054 -0.33(-1.90%)
Apr 26, 2018 17.04 17.48 16.96 17.40 13,286,507 +0.46(+2.73%)
Apr 25, 2018 16.67 16.97 16.55 16.94 10,275,824 +0.25(+1.47%)
Apr 24, 2018 17.07 17.23 16.61 16.69 11,953,796 -0.25(-1.50%)
Apr 23, 2018 16.91 17.04 16.58 16.95 9,764,741 -0.04(-0.22%)
Apr 20, 2018 16.96 16.99 16.66 16.98 12,439,853 +0.03(+0.17%)
Apr 19, 2018 17.27 17.30 16.85 16.96 17,330,474 -0.23(-1.32%)
Apr 18, 2018 17.27 17.59 17.14 17.18 32,247,906 +0.08(+0.44%)
Apr 17, 2018 17.23 17.31 17.07 17.11 16,710,332 -0.04(-0.22%)
Apr 16, 2018 17.15 17.44 17.02 17.14 13,969,366 +0.03(+0.16%)
Apr 13, 2018 16.81 17.44 16.78 17.12 19,211,280 +0.50(+3.01%)
Apr 12, 2018 16.59 16.73 16.38 16.62 14,660,818 +0.10(+0.63%)
Apr 11, 2018 15.98 16.62 15.92 16.51 17,977,736 +0.43(+2.70%)
Apr 10, 2018 15.79 16.23 15.77 16.08 12,326,393 +0.67(+4.34%)
Apr 09, 2018 15.47 15.74 15.40 15.41 8,842,085 +0.10(+0.68%)
Apr 06, 2018 15.66 15.92 15.06 15.31 13,675,516 -0.53(-3.33%)
Apr 05, 2018 15.07 16.01 15.05 15.83 22,124,860 +0.86(+5.73%)
Apr 04, 2018 14.75 15.00 14.64 14.98 8,923,549 -0.10(-0.69%)
Apr 03, 2018 14.82 15.10 14.50 15.08 8,915,320 +0.41(+2.76%)
Apr 02, 2018 15.09 15.14 14.34 14.67 11,014,130 -0.53(-3.47%)
Mar 29, 2018 15.20 15.20 15.20 0 +0.76(+5.29%)
Mar 28, 2018 14.92 15.03 14.40 14.44 11,906,394 -0.47(-3.16%)
Mar 27, 2018 15.45 15.46 14.81 14.91 11,230,655 -0.42(-2.77%)
Mar 26, 2018 15.11 15.36 14.92 15.33 14,065,134 +0.48(+3.24%)
Mar 23, 2018 14.97 15.42 14.80 14.85 12,616,509 -0.08(-0.51%)
Mar 22, 2018 15.16 15.22 14.78 14.93 12,312,286 -0.45(-2.94%)
Mar 21, 2018 14.50 15.47 14.42 15.38 17,603,490 +1.00(+6.95%)
Mar 20, 2018 14.12 14.49 14.09 14.38 12,876,541 +0.39(+2.76%)
Mar 19, 2018 14.18 14.32 13.87 14.00 10,225,849 -0.25(-1.79%)
Mar 16, 2018 14.11 14.44 14.05 14.25 20,538,008 +0.20(+1.41%)
Mar 15, 2018 14.07 14.17 13.91 14.05 11,456,899 +0.04(+0.27%)
Mar 14, 2018 14.09 14.15 13.95 14.01 13,290,773 +0.05(+0.34%)
Mar 13, 2018 14.34 14.36 13.89 13.97 16,692,266 -0.25(-1.79%)
Mar 12, 2018 14.26 14.52 14.16 14.22 10,966,317 -0.12(-0.85%)
Mar 09, 2018 14.06 14.37 14.04 14.34 9,280,929 +0.37(+2.63%)
Mar 08, 2018 14.01 14.07 13.78 13.98 11,217,249 +0.03(+0.20%)
Mar 07, 2018 14.16 13.77 13.95 9,135,016 -0.22(-1.53%)
Mar 06, 2018 14.38 14.44 14.14 14.17 9,557,565 -0.11(-0.79%)
Mar 05, 2018 13.97 14.35 13.93 14.28 12,757,054 +0.27(+1.95%)
Mar 02, 2018 13.63 14.03 13.45 14.01 12,168,584 +0.31(+2.27%)
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.