Marathon Oil (NY: MRO )

23.01 +0.96 (+4.37%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.910 6.150 5.800 6.120 23,409,736 +0.16(+2.68%)
Jun 29, 2020 5.790 5.990 5.660 5.960 24,791,268 +0.22(+3.83%)
Jun 26, 2020 5.870 5.890 5.620 5.740 28,808,200 -0.24(-4.01%)
Jun 25, 2020 5.650 5.990 5.550 5.980 25,370,060 +0.19(+3.28%)
Jun 24, 2020 6.160 6.200 5.730 5.790 32,351,816 -0.54(-8.53%)
Jun 23, 2020 6.400 6.440 6.260 6.330 24,050,060 +0.06(+0.96%)
Jun 22, 2020 6.260 6.300 6.070 6.270 24,970,182 -0.09(-1.42%)
Jun 19, 2020 6.700 6.700 6.270 6.360 44,425,600 -0.13(-2.00%)
Jun 18, 2020 6.310 6.570 6.230 6.490 19,855,670 +0.12(+1.88%)
Jun 17, 2020 6.710 6.710 6.360 6.370 32,738,704 -0.37(-5.49%)
Jun 16, 2020 6.970 7.000 6.571 6.740 37,914,728 +0.14(+2.12%)
Jun 15, 2020 6.220 6.700 6.120 6.600 30,149,394 +0.02(+0.30%)
Jun 12, 2020 6.780 6.820 6.315 6.580 37,745,000 +0.32(+5.11%)
Jun 11, 2020 6.310 6.780 6.190 6.260 42,091,184 -0.85(-11.95%)
Jun 10, 2020 7.520 7.540 7.100 7.110 37,986,296 -0.44(-5.83%)
Jun 09, 2020 7.950 8.020 7.500 7.550 48,194,620 -0.88(-10.44%)
Jun 08, 2020 8.420 8.480 7.850 8.430 70,597,288 +1.11(+15.16%)
Jun 05, 2020 6.860 7.450 6.790 7.320 65,424,600 +1.09(+17.50%)
Jun 04, 2020 5.930 6.240 5.820 6.230 47,113,300 +0.28(+4.71%)
Jun 03, 2020 5.970 6.010 5.840 5.950 33,444,632 +0.09(+1.54%)
Jun 02, 2020 5.770 5.870 5.730 5.860 36,383,212 +0.17(+2.99%)
Jun 01, 2020 5.340 5.690 5.250 5.690 44,217,904 +0.35(+6.55%)
May 29, 2020 5.640 5.650 5.310 5.340 107,575,296 -0.36(-6.32%)
May 28, 2020 6.110 6.110 5.700 5.700 46,676,624 -0.45(-7.32%)
May 27, 2020 6.120 6.150 5.860 6.150 35,641,996 +0.12(+1.99%)
May 26, 2020 6.070 6.120 5.930 6.030 28,886,966 +0.14(+2.38%)
May 22, 2020 5.880 5.930 5.750 5.890 19,179,900 -0.05(-0.84%)
May 21, 2020 6.000 6.110 5.860 5.940 30,093,296 -0.01(-0.17%)
May 20, 2020 5.920 6.070 5.880 5.950 36,023,012 +0.13(+2.23%)
May 19, 2020 6.030 6.050 5.790 5.820 34,808,532 -0.26(-4.28%)
May 18, 2020 5.940 6.200 5.890 6.080 45,399,904 +0.47(+8.38%)
May 15, 2020 5.620 5.780 5.570 5.610 35,936,000 -0.03(-0.53%)
May 14, 2020 5.430 5.790 5.200 5.640 33,285,424 +0.08(+1.44%)
May 13, 2020 5.900 5.930 5.360 5.560 67,586,904 -0.40(-6.71%)
May 12, 2020 5.830 6.230 5.810 5.960 46,875,836 +0.21(+3.65%)
May 11, 2020 5.700 5.840 5.610 5.750 29,097,972 -0.03(-0.52%)
May 08, 2020 5.600 5.790 5.520 5.780 33,772,200 +0.27(+4.90%)
May 07, 2020 5.620 5.810 5.350 5.510 41,272,244 -0.09(-1.61%)
May 06, 2020 5.610 5.790 5.450 5.600 30,052,292 +0.07(+1.27%)
May 05, 2020 6.200 6.250 5.500 5.530 51,944,096 -0.28(-4.82%)
May 04, 2020 5.340 5.810 5.240 5.810 31,041,268 +0.31(+5.64%)
May 01, 2020 5.890 6.025 5.460 5.500 37,538,000 -0.62(-10.13%)
Apr 30, 2020 6.310 6.340 5.750 6.120 76,906,976 +0.27(+4.62%)
Apr 29, 2020 5.190 5.880 5.180 5.850 49,150,824 +0.86(+17.23%)
Apr 28, 2020 4.960 5.070 4.800 4.990 30,176,806 +0.14(+2.89%)
Apr 27, 2020 4.800 4.960 4.570 4.850 32,890,962 -0.08(-1.62%)
Apr 24, 2020 5.000 5.150 4.750 4.930 52,861,600 +0.09(+1.86%)
Apr 23, 2020 4.760 5.000 4.660 4.840 47,748,704 +0.37(+8.28%)
Apr 22, 2020 4.400 4.610 4.400 4.470 38,152,400 +0.23(+5.42%)
Apr 21, 2020 4.110 4.320 3.960 4.240 41,695,216 +0.03(+0.71%)
Apr 20, 2020 4.000 4.370 3.980 4.210 49,969,860 -0.14(-3.22%)
Apr 17, 2020 3.950 4.350 3.920 4.350 48,008,400 +0.46(+11.83%)
Apr 16, 2020 4.220 4.220 3.880 3.890 40,015,296 -0.29(-6.94%)
Apr 15, 2020 3.950 4.240 3.920 4.180 42,098,548 -0.07(-1.65%)
Apr 14, 2020 4.350 4.360 4.100 4.250 45,607,224 -0.14(-3.19%)
Apr 13, 2020 4.430 4.450 4.150 4.390 56,741,824 +0.27(+6.55%)
Apr 09, 2020 4.350 4.550 3.820 4.120 100,806,096 +0.17(+4.30%)
Apr 08, 2020 3.910 3.960 3.660 3.950 60,440,576 +0.27(+7.34%)
Apr 07, 2020 3.890 4.150 3.600 3.680 76,533,224 +0.06(+1.66%)
Apr 06, 2020 3.690 3.740 3.510 3.620 63,756,888 -0.03(-0.82%)
Apr 03, 2020 3.730 3.800 3.330 3.650 69,728,096 +0.18(+5.19%)
Apr 02, 2020 3.260 3.740 3.150 3.470 86,419,504 +0.35(+11.22%)
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.