Marathon Oil (NY: MRO )

28.08 -0.05 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 27.44 27.51 26.03 26.03 10,040,637 -1.94(-6.94%)
Oct 28, 2011 27.51 28.13 27.40 27.97 6,312,255 +0.21(+0.76%)
Oct 27, 2011 27.26 28.05 27.00 27.76 7,523,829 +1.42(+5.39%)
Oct 26, 2011 26.22 26.48 25.59 26.34 5,959,352 +0.60(+2.33%)
Oct 25, 2011 26.11 26.15 25.38 25.74 6,741,295 -0.52(-1.98%)
Oct 24, 2011 25.88 26.33 25.78 26.26 9,292,991 +0.45(+1.74%)
Oct 21, 2011 25.35 26.01 25.27 25.81 7,941,570 +0.97(+3.90%)
Oct 20, 2011 24.68 24.94 24.13 24.84 5,957,283 +0.19(+0.77%)
Oct 19, 2011 24.84 25.10 24.49 24.65 7,376,724 -0.19(-0.76%)
Oct 18, 2011 23.78 25.00 23.40 24.84 6,680,482 +1.00(+4.19%)
Oct 17, 2011 24.37 24.47 23.69 23.84 6,417,865 -0.71(-2.89%)
Oct 14, 2011 24.08 24.55 24.08 24.55 5,674,256 +0.90(+3.81%)
Oct 13, 2011 23.50 23.77 22.99 23.65 6,328,111 +0.16(+0.68%)
Oct 12, 2011 23.91 23.94 23.45 23.49 8,565,120 -0.06(-0.25%)
Oct 11, 2011 23.60 24.09 23.38 23.55 8,061,391 -0.35(-1.46%)
Oct 10, 2011 23.01 23.95 23.01 23.90 5,424,647 +1.37(+6.08%)
Oct 07, 2011 23.50 23.58 22.45 22.53 7,677,110 -0.67(-2.89%)
Oct 06, 2011 22.88 23.22 22.85 23.20 9,905,939 +0.56(+2.47%)
Oct 05, 2011 22.21 22.75 21.43 22.64 11,157,565 +1.55(+7.35%)
Oct 04, 2011 19.78 21.11 19.13 21.09 13,157,640 +0.82(+4.05%)
Oct 03, 2011 21.11 21.41 20.26 20.27 10,677,511 -1.31(-6.07%)
Sep 30, 2011 22.14 22.20 21.58 21.58 9,998,095 -0.74(-3.32%)
Sep 29, 2011 22.85 22.95 21.79 22.32 8,212,279 +0.17(+0.77%)
Sep 28, 2011 23.26 23.40 22.12 22.15 6,969,285 -1.01(-4.36%)
Sep 27, 2011 23.83 24.28 23.00 23.16 8,122,839 -0.07(-0.30%)
Sep 26, 2011 22.23 23.27 21.65 23.23 10,562,629 +1.17(+5.30%)
Sep 23, 2011 22.21 22.56 21.82 22.06 7,873,361 +0.01(+0.05%)
Sep 22, 2011 22.84 22.88 21.58 22.05 12,991,420 -1.68(-7.08%)
Sep 21, 2011 24.65 24.99 23.70 23.73 8,530,750 -1.04(-4.20%)
Sep 20, 2011 25.32 25.57 24.75 24.77 4,497,081 -0.40(-1.59%)
Sep 19, 2011 24.79 25.41 24.49 25.17 7,383,096 -0.16(-0.63%)
Sep 16, 2011 25.88 25.92 25.12 25.33 8,967,711 -0.36(-1.40%)
Sep 15, 2011 24.99 25.74 24.79 25.69 6,617,325 +1.06(+4.30%)
Sep 14, 2011 24.70 24.95 24.15 24.63 12,869,167 +0.05(+0.20%)
Sep 13, 2011 24.51 25.04 24.38 24.58 14,552,157 +0.19(+0.78%)
Sep 12, 2011 24.41 24.89 23.79 24.39 10,836,159 -0.43(-1.73%)
Sep 09, 2011 25.37 25.43 24.51 24.82 11,002,121 -0.98(-3.80%)
Sep 08, 2011 26.41 26.72 25.62 25.80 6,912,447 -0.71(-2.68%)
Sep 07, 2011 26.11 26.54 25.80 26.51 7,832,780 +1.46(+5.83%)
Sep 06, 2011 24.45 25.08 24.03 25.05 10,127,670 -0.73(-2.83%)
Sep 02, 2011 25.97 26.15 25.60 25.78 5,412,524 -1.00(-3.73%)
Sep 01, 2011 27.05 27.47 26.71 26.78 6,001,532 -0.14(-0.52%)
Aug 31, 2011 26.83 27.29 26.54 26.92 8,067,334 +0.42(+1.58%)
Aug 30, 2011 26.12 26.68 25.94 26.50 9,359,288 +0.09(+0.34%)
Aug 29, 2011 26.27 26.57 25.93 26.41 6,252,373 +0.52(+2.01%)
Aug 26, 2011 25.00 25.97 24.45 25.89 7,279,752 +0.70(+2.78%)
Aug 25, 2011 25.90 26.03 25.07 25.19 6,736,796 -0.51(-1.98%)
Aug 24, 2011 25.91 26.19 25.15 25.70 8,552,966 -0.29(-1.12%)
Aug 23, 2011 25.37 25.99 25.15 25.99 10,105,375 +0.69(+2.73%)
Aug 22, 2011 26.20 26.42 24.92 25.30 9,105,758 +0.13(+0.52%)
Aug 19, 2011 25.12 25.96 25.00 25.17 9,753,298 -0.42(-1.64%)
Aug 18, 2011 26.41 26.41 25.31 25.59 11,485,135 -1.84(-6.71%)
Aug 17, 2011 27.85 28.24 27.01 27.43 8,716,822 +0.32(+1.18%)
Aug 16, 2011 27.42 27.59 26.85 27.11 9,161,129 -0.43(-1.56%)
Aug 15, 2011 27.06 27.57 26.92 27.54 8,948,145 +0.89(+3.34%)
Aug 12, 2011 26.97 27.13 26.35 26.65 10,311,070 +0.22(+0.83%)
Aug 11, 2011 25.57 26.80 25.13 26.43 25,157,764 +1.14(+4.51%)
Aug 10, 2011 25.05 26.33 25.04 25.29 24,681,528 -0.18(-0.71%)
Aug 09, 2011 24.14 25.64 23.60 25.47 20,454,734 +2.10(+8.99%)
Aug 08, 2011 24.14 25.10 23.32 23.37 22,393,304 -2.75(-10.53%)
Aug 05, 2011 26.65 26.71 24.10 26.12 28,429,488 +1.02(+4.06%)
Aug 04, 2011 27.17 27.18 25.05 25.10 18,139,302 -2.53(-9.16%)
Aug 03, 2011 27.96 28.63 26.82 27.63 22,157,720 -1.49(-5.12%)
Aug 02, 2011 30.05 30.43 29.12 29.12 10,832,097 -1.52(-4.96%)
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.