Marathon Oil (NY: MRO )

15.70 USD -1.13 (-6.71%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 14.65 14.80 14.53 14.78 1,236,900 +0.22(+1.51%)
Oct 30, 2003 14.60 14.62 14.46 14.55 1,009,900 -0.04(-0.27%)
Oct 29, 2003 14.66 14.70 14.49 14.60 1,506,800 -0.06(-0.44%)
Oct 28, 2003 14.80 14.80 14.65 14.66 1,266,300 -0.11(-0.71%)
Oct 27, 2003 14.73 14.85 14.63 14.77 1,154,600 +0.13(+0.89%)
Oct 24, 2003 14.78 14.78 14.55 14.63 673,200 -0.14(-0.95%)
Oct 23, 2003 14.81 14.90 14.55 14.78 1,253,200 -0.04(-0.27%)
Oct 22, 2003 14.90 14.96 14.77 14.81 722,500 -0.12(-0.84%)
Oct 21, 2003 14.98 14.98 14.85 14.94 1,104,900 -0.04(-0.27%)
Oct 20, 2003 15.01 15.01 14.86 14.98 747,100 -0.06(-0.40%)
Oct 17, 2003 15.28 15.28 14.94 15.04 909,200 -0.07(-0.43%)
Oct 16, 2003 15.06 15.11 15.03 15.11 761,600 +0.04(+0.30%)
Oct 15, 2003 15.16 15.17 14.94 15.06 977,100 -0.06(-0.43%)
Oct 14, 2003 15.18 15.18 15.01 15.12 1,001,000 -0.05(-0.33%)
Oct 13, 2003 15.11 15.24 15.08 15.18 811,000 +0.07(+0.46%)
Oct 10, 2003 14.80 15.12 14.80 15.11 1,833,500 +0.32(+2.13%)
Oct 09, 2003 14.79 14.80 14.77 14.79 880,800 +0.04(+0.27%)
Oct 08, 2003 14.75 14.75 14.64 14.75 982,900 +0.03(+0.17%)
Oct 07, 2003 14.52 14.75 14.43 14.72 1,128,400 +0.21(+1.45%)
Oct 06, 2003 14.50 14.52 14.39 14.52 791,300 +0.03(+0.21%)
Oct 03, 2003 14.49 14.60 14.46 14.48 1,074,200 +0.03(+0.21%)
Oct 02, 2003 14.40 14.47 14.40 14.46 847,700 -0.11(-0.72%)
Oct 01, 2003 14.36 14.57 14.25 14.56 1,369,700 +0.31(+2.18%)
Sep 30, 2003 14.06 14.28 13.89 14.25 943,000 +0.16(+1.14%)
Sep 29, 2003 14.15 14.15 14.00 14.09 616,900 +0.00(+0.00%)
Sep 26, 2003 14.00 14.17 13.88 14.09 1,472,500 +0.06(+0.46%)
Sep 25, 2003 14.20 14.20 13.98 14.03 1,249,800 -0.15(-1.06%)
Sep 24, 2003 14.20 14.28 14.15 14.18 1,631,100 +0.07(+0.50%)
Sep 23, 2003 14.21 14.23 14.16 14.11 690,900 +0.00(+0.00%)
Sep 22, 2003 14.15 14.15 14.01 14.11 775,600 -0.07(-0.49%)
Sep 19, 2003 14.12 14.19 14.06 14.18 817,700 +0.06(+0.43%)
Sep 18, 2003 14.04 14.12 13.95 14.12 1,263,000 +0.07(+0.50%)
Sep 17, 2003 14.28 14.28 14.02 14.04 1,261,600 -0.16(-1.13%)
Sep 16, 2003 14.22 14.29 14.16 14.21 732,700 -0.12(-0.84%)
Sep 15, 2003 14.25 14.32 14.10 14.32 702,000 +0.00(+0.03%)
Sep 12, 2003 14.30 14.35 14.15 14.32 1,015,200 +0.10(+0.70%)
Sep 11, 2003 14.34 14.39 14.13 14.22 1,629,900 -0.10(-0.70%)
Sep 10, 2003 14.55 14.55 14.25 14.32 1,506,700 -0.14(-1.00%)
Sep 09, 2003 14.66 14.66 14.43 14.46 1,703,800 -0.25(-1.67%)
Sep 08, 2003 14.60 14.73 14.57 14.71 2,389,400 +0.34(+2.37%)
Sep 05, 2003 14.36 14.47 14.34 14.37 1,445,900 -0.03(-0.21%)
Sep 04, 2003 14.32 14.47 14.31 14.40 1,822,500 +0.08(+0.56%)
Sep 03, 2003 14.22 14.35 14.10 14.32 1,613,700 +0.14(+1.02%)
Sep 02, 2003 13.96 14.18 13.86 14.18 1,877,600 +0.23(+1.65%)
Aug 29, 2003 13.84 13.95 13.72 13.95 957,300 +0.11(+0.76%)
Aug 28, 2003 13.75 13.84 13.55 13.84 1,950,000 +0.12(+0.91%)
Aug 27, 2003 13.50 13.72 13.48 13.71 994,400 +0.24(+1.82%)
Aug 26, 2003 13.53 13.54 13.38 13.47 1,084,000 -0.09(-0.66%)
Aug 25, 2003 13.52 13.60 13.49 13.56 945,400 +0.15(+1.12%)
Aug 22, 2003 13.56 13.63 13.37 13.41 919,100 -0.19(-1.40%)
Aug 21, 2003 13.47 13.61 13.46 13.60 1,113,600 +0.15(+1.12%)
Aug 20, 2003 13.38 13.49 13.36 13.45 820,900 -0.05(-0.37%)
Aug 19, 2003 13.43 13.53 13.38 13.50 842,700 -0.04(-0.26%)
Aug 18, 2003 13.55 13.60 13.48 13.54 1,224,500 -0.15(-1.10%)
Aug 15, 2003 13.76 13.76 13.60 13.69 2,086,800 -0.03(-0.18%)
Aug 14, 2003 13.62 13.72 13.62 13.71 2,349,700 +0.09(+0.62%)
Aug 13, 2003 13.55 13.63 13.50 13.62 2,117,300 +0.25(+1.87%)
Aug 12, 2003 13.32 13.38 13.20 13.38 1,287,100 +0.05(+0.38%)
Aug 11, 2003 12.97 13.32 12.95 13.32 1,677,900 +0.35(+2.70%)
Aug 08, 2003 12.90 13.00 12.86 12.97 1,304,000 +0.23(+1.80%)
Aug 07, 2003 12.66 12.79 12.55 12.74 1,555,600 +0.05(+0.43%)
Aug 06, 2003 12.50 12.74 12.46 12.69 1,126,100 +0.18(+1.48%)
Aug 05, 2003 12.53 12.66 12.50 12.51 1,390,200 -0.11(-0.91%)
Aug 04, 2003 12.74 12.74 12.55 12.62 842,800 -0.10(-0.79%)
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.