Marathon Oil (NY: MRO )

12.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 40.90 41.69 41.69 41.69 7,047,100 +0.78(+1.91%)
Aug 28, 2014 40.70 40.97 40.59 40.91 4,447,521 +0.02(+0.05%)
Aug 27, 2014 40.68 40.97 40.51 40.89 4,595,756 +0.22(+0.54%)
Aug 26, 2014 40.48 40.84 40.48 40.67 5,001,344 +0.30(+0.74%)
Aug 25, 2014 40.08 40.42 39.93 40.37 3,155,257 +0.37(+0.92%)
Aug 22, 2014 39.98 40.14 39.70 40.00 4,185,912 -0.29(-0.72%)
Aug 21, 2014 40.00 40.29 39.78 40.29 4,275,666 +0.37(+0.93%)
Aug 20, 2014 39.65 39.94 39.47 39.92 3,804,610 +0.19(+0.48%)
Aug 19, 2014 39.04 39.75 38.93 39.73 5,256,559 +0.80(+2.05%)
Aug 18, 2014 39.00 39.09 38.63 38.93 4,707,657 -0.09(-0.23%)
Aug 15, 2014 39.10 39.24 38.87 39.02 10,380,950 +0.02(+0.05%)
Aug 14, 2014 39.34 39.43 38.97 39.00 6,960,153 -0.15(-0.38%)
Aug 13, 2014 39.14 39.40 39.02 39.15 3,860,577 +0.11(+0.28%)
Aug 12, 2014 39.06 39.33 38.80 39.04 5,558,596 -0.07(-0.18%)
Aug 11, 2014 39.23 39.48 39.01 39.11 3,969,331 +0.03(+0.08%)
Aug 08, 2014 38.16 39.03 38.02 39.08 6,961,437 +0.99(+2.60%)
Aug 07, 2014 38.41 38.75 37.90 38.09 7,313,347 -0.84(-2.16%)
Aug 06, 2014 38.47 39.50 38.35 38.93 7,247,627 +0.47(+1.22%)
Aug 05, 2014 39.66 40.05 38.19 38.46 6,896,729 -0.76(-1.94%)
Aug 04, 2014 38.77 39.40 38.43 39.22 5,656,118 +0.61(+1.58%)
Aug 01, 2014 38.70 38.97 38.04 38.61 6,148,760 -0.14(-0.36%)
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 39.24 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 39.65 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 39.24 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 39.74 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 39.85 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%)
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.