Marathon Oil (NY: MRO )

22.05 +0.03 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 22.34 22.89 21.77 22.05 33,962,136 +0.03(+0.14%)
Jun 23, 2022 23.28 23.39 21.71 22.02 28,183,228 -1.08(-4.68%)
Jun 22, 2022 23.13 23.97 22.72 23.10 29,357,756 -1.80(-7.23%)
Jun 21, 2022 24.98 25.68 24.66 24.90 28,687,244 +0.75(+3.11%)
Jun 17, 2022 25.39 25.53 23.32 24.15 57,910,168 -1.51(-5.88%)
Jun 16, 2022 26.88 27.22 25.33 25.66 29,750,364 -2.41(-8.59%)
Jun 15, 2022 28.55 28.91 27.41 28.07 23,437,070 -0.72(-2.50%)
Jun 14, 2022 29.33 30.12 28.34 28.79 23,430,696 +0.40(+1.41%)
Jun 13, 2022 29.20 29.25 27.55 28.39 21,765,654 -1.90(-6.27%)
Jun 10, 2022 30.68 31.33 29.91 30.29 16,599,152 -0.96(-3.07%)
Jun 09, 2022 31.62 31.95 31.22 31.25 15,479,086 -0.68(-2.13%)
Jun 08, 2022 32.30 32.44 31.71 31.93 12,164,547 -0.24(-0.75%)
Jun 07, 2022 31.35 32.27 31.23 32.17 12,012,091 +0.76(+2.42%)
Jun 06, 2022 31.66 32.09 30.96 31.41 16,745,563 -0.27(-0.85%)
Jun 03, 2022 31.36 31.93 31.14 31.68 13,737,204 +0.48(+1.54%)
Jun 02, 2022 30.95 31.68 30.77 31.20 17,034,404 -0.18(-0.57%)
Jun 01, 2022 31.86 32.51 30.88 31.38 23,086,538 -0.05(-0.16%)
May 31, 2022 32.40 33.23 31.16 31.43 78,214,320 +0.36(+1.16%)
May 27, 2022 29.80 31.08 29.44 31.07 20,068,092 +1.32(+4.44%)
May 26, 2022 29.40 30.40 29.36 29.75 24,226,276 +0.74(+2.55%)
May 25, 2022 28.26 29.24 28.26 29.01 19,341,484 +0.93(+3.31%)
May 24, 2022 27.85 28.56 27.37 28.08 13,383,273 -0.05(-0.18%)
May 23, 2022 27.47 28.33 27.19 28.13 17,315,912 +0.87(+3.19%)
May 20, 2022 27.29 28.06 26.56 27.26 19,103,132 +0.38(+1.41%)
May 19, 2022 26.01 27.55 25.93 26.88 15,498,026 +0.11(+0.41%)
May 18, 2022 28.52 28.57 26.32 26.77 18,134,404 -1.59(-5.61%)
May 17, 2022 28.52 28.64 27.96 28.36 17,758,184 +0.38(+1.36%)
May 16, 2022 27.14 28.27 27.00 27.98 20,884,784 +0.98(+3.63%)
May 13, 2022 25.93 27.14 25.80 27.00 23,244,676 +1.87(+7.44%)
May 12, 2022 25.11 25.62 24.34 25.13 21,046,904 -0.04(-0.16%)
May 11, 2022 25.23 26.57 24.99 25.17 19,229,272 +0.78(+3.20%)
May 10, 2022 24.63 25.43 23.55 24.39 21,443,436 +0.19(+0.79%)
May 09, 2022 27.31 27.36 24.00 24.20 27,448,432 -3.95(-14.03%)
May 06, 2022 28.15 28.38 27.00 28.15 36,127,620 +0.47(+1.70%)
May 05, 2022 27.80 29.00 27.01 27.68 33,414,020 -0.01(-0.04%)
May 04, 2022 26.91 27.80 26.16 27.69 26,488,076 +1.44(+5.49%)
May 03, 2022 24.94 26.34 24.94 26.25 19,364,856 +1.30(+5.21%)
May 02, 2022 24.56 25.08 24.07 24.95 16,640,527 +0.03(+0.12%)
Apr 29, 2022 25.50 25.96 24.75 24.92 14,672,684 -0.54(-2.12%)
Apr 28, 2022 24.80 25.68 23.99 25.46 15,789,075 +0.80(+3.24%)
Apr 27, 2022 24.25 24.92 23.73 24.66 16,608,212 +0.58(+2.41%)
Apr 26, 2022 24.36 25.07 23.99 24.08 19,238,572 -0.06(-0.25%)
Apr 25, 2022 24.16 24.32 22.84 24.14 26,908,740 -0.86(-3.44%)
Apr 22, 2022 26.02 26.36 24.89 25.00 16,638,924 -1.09(-4.18%)
Apr 21, 2022 27.75 26.00 26.09 20,773,074 -1.56(-5.64%)
Apr 20, 2022 27.01 27.71 26.78 27.65 20,103,792 +0.87(+3.25%)
Apr 19, 2022 26.78 27.16 26.38 26.78 16,668,214 -0.10(-0.37%)
Apr 18, 2022 26.95 27.36 26.59 26.88 15,965,279 +0.27(+1.01%)
Apr 14, 2022 26.40 26.93 26.36 26.61 16,234,937 +0.04(+0.15%)
Apr 13, 2022 26.72 26.95 25.93 26.57 18,273,278 +0.30(+1.14%)
Apr 12, 2022 25.80 26.86 25.80 26.27 22,234,790 +1.05(+4.16%)
Apr 11, 2022 25.52 25.54 24.90 25.22 18,383,708 -0.68(-2.63%)
Apr 08, 2022 25.08 26.03 25.06 25.90 16,068,376 +0.97(+3.89%)
Apr 07, 2022 24.87 25.11 24.25 24.93 15,240,171 +0.51(+2.09%)
Apr 06, 2022 25.18 25.41 24.27 24.42 15,855,505 -0.38(-1.53%)
Apr 05, 2022 25.81 26.10 24.71 24.80 17,597,872 -0.88(-3.43%)
Apr 04, 2022 26.09 26.40 25.54 25.68 15,848,913 -0.07(-0.27%)
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.