Marathon Oil (NY: MRO )

11.41 USD -0.07 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 13.21 13.41 13.06 13.15 13,256,400 -0.47(-3.45%)
May 30, 2019 14.06 14.16 13.57 13.62 12,145,752 -0.47(-3.34%)
May 29, 2019 14.00 14.10 13.83 14.09 13,670,334 -0.24(-1.67%)
May 28, 2019 14.50 14.55 14.29 14.33 8,329,576 -0.10(-0.69%)
May 24, 2019 14.75 14.86 14.31 14.43 8,410,300 -0.13(-0.89%)
May 23, 2019 15.10 15.15 14.50 14.56 14,136,620 -0.87(-5.64%)
May 22, 2019 15.65 15.74 15.31 15.43 12,053,830 -0.41(-2.59%)
May 21, 2019 15.61 16.02 15.60 15.84 11,141,883 +0.30(+1.93%)
May 20, 2019 15.41 15.76 15.40 15.54 10,925,947 +0.07(+0.45%)
May 17, 2019 15.55 15.67 15.46 15.47 9,007,000 -0.24(-1.53%)
May 16, 2019 15.55 15.82 15.53 15.71 9,776,165 +0.28(+1.81%)
May 15, 2019 15.27 15.54 15.19 15.43 7,123,527 -0.03(-0.19%)
May 14, 2019 15.03 15.66 15.03 15.46 9,638,432 +0.43(+2.86%)
May 13, 2019 15.13 15.27 14.86 15.03 10,308,045 -0.23(-1.51%)
May 10, 2019 15.20 15.33 15.01 15.26 9,029,500 -0.01(-0.07%)
May 09, 2019 15.40 15.48 15.16 15.27 10,372,759 -0.29(-1.86%)
May 08, 2019 15.43 15.91 15.38 15.56 12,232,788 +0.05(+0.32%)
May 07, 2019 15.50 15.56 15.25 15.51 14,874,812 -0.26(-1.65%)
May 06, 2019 15.34 15.83 15.27 15.77 10,866,263 +0.09(+0.57%)
May 03, 2019 15.70 15.91 15.50 15.68 15,721,800 +0.16(+1.03%)
May 02, 2019 15.86 16.30 15.35 15.52 28,033,053 -1.01(-6.11%)
May 01, 2019 17.07 17.15 16.52 16.53 13,708,800 -0.51(-2.99%)
Apr 30, 2019 17.36 17.38 16.99 17.04 9,491,389 -0.11(-0.64%)
Apr 29, 2019 17.35 17.39 17.10 17.15 8,333,755 -0.23(-1.32%)
Apr 26, 2019 17.75 17.76 17.13 17.38 10,651,600 -0.55(-3.07%)
Apr 25, 2019 18.16 18.35 17.92 17.93 10,285,733 -0.22(-1.21%)
Apr 24, 2019 18.87 18.89 18.11 18.15 12,947,073 -0.53(-2.84%)
Apr 23, 2019 18.81 18.93 18.53 18.68 12,840,774 -0.10(-0.53%)
Apr 22, 2019 17.93 18.83 17.89 18.78 19,194,173 +1.16(+6.58%)
Apr 18, 2019 17.74 17.80 17.50 17.62 9,068,900 -0.12(-0.68%)
Apr 17, 2019 17.58 17.82 17.55 17.74 11,885,652 +0.27(+1.55%)
Apr 16, 2019 17.57 17.58 17.25 17.47 11,138,645 +0.09(+0.52%)
Apr 15, 2019 17.67 17.75 17.35 17.38 8,832,607 -0.38(-2.14%)
Apr 12, 2019 17.81 17.94 17.61 17.76 11,850,700 +0.57(+3.32%)
Apr 11, 2019 17.31 17.54 17.06 17.19 9,146,834 -0.26(-1.49%)
Apr 10, 2019 17.40 17.49 17.20 17.45 8,857,975 +0.19(+1.10%)
Apr 09, 2019 17.49 17.51 17.18 17.26 8,181,879 -0.34(-1.93%)
Apr 08, 2019 17.77 17.88 17.49 17.60 9,827,418 -0.10(-0.56%)
Apr 05, 2019 17.17 17.72 17.17 17.70 9,184,700 +0.56(+3.27%)
Apr 04, 2019 16.97 17.19 16.79 17.14 6,670,486 +0.21(+1.24%)
Apr 03, 2019 17.26 17.42 16.83 16.93 11,447,255 -0.17(-0.99%)
Apr 02, 2019 17.39 17.68 17.10 17.10 11,499,566 -0.29(-1.67%)
Apr 01, 2019 16.90 17.40 16.82 17.39 14,540,241 +0.68(+4.07%)
Mar 29, 2019 17.07 17.13 16.67 16.71 9,442,600 -0.11(-0.65%)
Mar 28, 2019 16.88 16.97 16.64 16.82 14,927,047 -0.24(-1.41%)
Mar 27, 2019 17.13 17.24 16.92 17.06 7,392,855 -0.05(-0.29%)
Mar 26, 2019 16.92 17.33 16.92 17.11 14,592,981 +0.40(+2.39%)
Mar 25, 2019 16.59 16.81 16.42 16.71 11,803,835 +0.03(+0.18%)
Mar 22, 2019 17.52 17.58 16.56 16.68 16,337,400 -1.01(-5.71%)
Mar 21, 2019 17.57 17.77 17.30 17.69 12,806,802 +0.09(+0.51%)
Mar 20, 2019 17.08 17.79 17.02 17.60 13,052,111 +0.48(+2.80%)
Mar 19, 2019 17.53 17.54 17.03 17.12 9,456,684 -0.27(-1.55%)
Mar 18, 2019 17.38 17.52 17.26 17.39 10,076,120 +0.12(+0.69%)
Mar 15, 2019 17.13 17.43 17.09 17.27 12,215,300 +0.01(+0.06%)
Mar 14, 2019 17.32 17.42 17.25 17.26 9,602,659 -0.06(-0.35%)
Mar 13, 2019 17.17 17.36 17.04 17.32 9,722,457 +0.42(+2.49%)
Mar 12, 2019 16.65 16.93 16.63 16.90 8,681,382 +0.33(+1.99%)
Mar 11, 2019 16.44 16.63 16.20 16.57 10,013,988 +0.30(+1.84%)
Mar 08, 2019 16.44 16.44 16.03 16.27 13,041,600 -0.59(-3.50%)
Mar 07, 2019 16.92 17.05 16.74 16.86 11,165,805 +0.00(+0.00%)
Mar 06, 2019 17.16 17.19 16.75 16.86 10,377,385 -0.41(-2.37%)
Mar 05, 2019 17.47 17.48 17.15 17.27 9,788,437 -0.01(-0.06%)
Mar 04, 2019 17.17 17.39 17.00 17.28 11,720,472 +0.20(+1.17%)
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.