Marathon Oil (NY: MRO )

23.24 +1.19 (+5.40%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 39.36 39.49 38.72 38.75 5,266,458 -0.91(-2.29%)
Jul 30, 2014 40.27 40.40 39.49 39.66 4,197,512 -0.28(-0.70%)
Jul 29, 2014 40.14 40.26 39.94 39.94 3,815,650 -0.29(-0.72%)
Jul 28, 2014 40.45 40.54 40.07 40.23 4,174,936 -0.28(-0.69%)
Jul 25, 2014 40.41 40.59 40.10 40.51 2,977,872 -0.20(-0.49%)
Jul 24, 2014 40.42 40.74 40.39 40.71 4,734,790 +0.23(+0.57%)
Jul 23, 2014 40.25 40.70 40.21 40.48 4,667,763 +0.28(+0.70%)
Jul 22, 2014 39.85 40.27 39.82 40.20 4,599,831 +0.43(+1.08%)
Jul 21, 2014 39.65 39.81 39.36 39.77 2,919,517 -0.03(-0.08%)
Jul 18, 2014 39.63 39.94 39.50 39.80 3,914,018 +0.28(+0.71%)
Jul 17, 2014 40.02 40.38 39.50 39.52 3,797,548 -0.75(-1.86%)
Jul 16, 2014 39.64 40.27 39.64 40.27 6,068,031 +0.96(+2.44%)
Jul 15, 2014 39.55 39.71 39.23 39.31 4,357,532 -0.38(-0.96%)
Jul 14, 2014 39.43 39.81 39.37 39.69 3,465,673 +0.55(+1.41%)
Jul 11, 2014 39.32 39.46 39.10 39.14 3,122,869 -0.25(-0.63%)
Jul 10, 2014 39.21 39.66 39.02 39.39 5,851,619 -0.18(-0.45%)
Jul 09, 2014 39.43 39.66 39.27 39.57 3,662,088 +0.13(+0.33%)
Jul 08, 2014 39.57 39.73 39.23 39.44 6,011,785 -0.13(-0.33%)
Jul 07, 2014 40.03 40.12 39.56 39.57 10,597,745 -0.75(-1.86%)
Jul 03, 2014 39.87 40.32 40.32 40.32 3,335,200 +0.70(+1.77%)
Jul 02, 2014 39.73 39.84 39.49 39.62 5,628,596 -0.14(-0.35%)
Jul 01, 2014 40.05 40.29 39.73 39.76 7,024,795 -0.16(-0.40%)
Jun 30, 2014 39.55 39.94 39.40 39.92 5,465,837 +0.48(+1.22%)
Jun 27, 2014 39.50 39.66 39.20 39.44 7,592,190 -0.19(-0.48%)
Jun 26, 2014 39.72 39.79 39.28 39.63 5,067,546 -0.08(-0.20%)
Jun 25, 2014 38.99 39.81 38.99 39.71 9,323,123 +0.68(+1.74%)
Jun 24, 2014 39.99 40.07 38.94 39.03 5,523,092 -1.13(-2.81%)
Jun 23, 2014 39.81 40.22 39.74 40.16 5,452,780 +0.44(+1.11%)
Jun 20, 2014 39.50 39.84 39.33 39.72 10,682,811 +0.42(+1.07%)
Jun 19, 2014 38.98 39.30 38.84 39.30 5,660,559 +0.36(+0.92%)
Jun 18, 2014 38.87 39.18 38.63 38.94 5,618,245 +0.06(+0.15%)
Jun 17, 2014 38.87 38.90 38.58 38.88 4,356,976 -0.13(-0.33%)
Jun 16, 2014 39.22 39.23 38.93 39.01 4,429,257 -0.07(-0.18%)
Jun 13, 2014 39.11 39.14 38.60 39.08 8,458,628 -0.07(-0.18%)
Jun 12, 2014 38.70 39.35 38.58 39.15 10,009,936 +0.67(+1.74%)
Jun 11, 2014 38.12 38.54 37.92 38.48 6,085,538 +0.31(+0.81%)
Jun 10, 2014 37.94 38.21 37.84 38.17 5,735,279 +0.86(+2.31%)
Jun 06, 2014 37.14 37.46 37.12 37.31 5,614,298 +0.24(+0.65%)
Jun 05, 2014 36.66 37.10 36.51 37.07 6,834,314 +0.41(+1.12%)
Jun 04, 2014 36.72 36.91 36.61 36.66 3,926,391 -0.15(-0.41%)
Jun 03, 2014 36.41 36.88 36.28 36.81 8,061,511 +0.37(+1.02%)
Jun 02, 2014 36.75 37.09 36.28 36.44 6,975,998 -0.22(-0.60%)
May 30, 2014 36.63 36.78 36.44 36.66 5,427,134 +0.00(+0.00%)
May 29, 2014 36.65 36.70 36.30 36.66 3,818,322 +0.11(+0.30%)
May 28, 2014 36.41 36.77 36.32 36.55 5,382,806 +0.26(+0.72%)
May 27, 2014 36.31 36.42 36.18 36.29 5,637,431 +0.01(+0.03%)
May 23, 2014 36.19 36.28 36.28 36.28 5,206,400 -0.10(-0.27%)
May 22, 2014 35.95 36.50 35.87 36.38 4,159,888 +0.43(+1.20%)
May 21, 2014 35.53 36.03 35.53 35.95 5,478,356 +0.55(+1.55%)
May 20, 2014 35.63 35.67 35.35 35.40 3,368,351 -0.23(-0.65%)
May 19, 2014 35.55 35.93 35.55 35.63 3,451,900 -0.22(-0.61%)
May 16, 2014 36.26 36.26 35.57 35.85 5,915,615 -0.37(-1.02%)
May 15, 2014 36.53 36.53 35.92 36.22 5,648,511 -0.36(-0.98%)
May 14, 2014 36.62 36.72 36.47 36.58 5,260,928 +0.10(+0.27%)
May 13, 2014 36.50 36.61 36.31 36.48 6,558,720 +0.18(+0.50%)
May 12, 2014 36.14 36.45 36.08 36.30 7,648,752 +0.39(+1.09%)
May 09, 2014 35.73 35.95 35.54 35.91 7,180,408 +0.21(+0.59%)
May 08, 2014 35.66 35.80 35.49 35.70 7,720,990 +0.18(+0.51%)
May 07, 2014 36.25 36.34 35.36 35.52 11,825,154 -0.67(-1.85%)
May 06, 2014 36.45 36.56 36.13 36.19 5,633,970 -0.26(-0.71%)
May 05, 2014 36.46 36.70 36.26 36.45 5,213,985 -0.09(-0.25%)
May 02, 2014 36.29 36.70 36.24 36.54 6,211,870 +0.22(+0.61%)
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.