Marathon Oil (NY: MRO )

27.30 -1.05 (-3.72%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 14.12 14.34 13.98 14.22 13,880,305 +0.06(+0.42%)
Oct 30, 2017 13.88 14.24 13.84 14.16 18,830,252 +0.35(+2.53%)
Oct 27, 2017 13.44 13.81 13.39 13.81 9,057,961 +0.25(+1.84%)
Oct 26, 2017 13.52 13.61 13.28 13.56 11,090,876 +0.08(+0.59%)
Oct 25, 2017 13.62 13.77 13.34 13.48 11,240,916 -0.23(-1.68%)
Oct 24, 2017 13.74 13.86 13.64 13.71 12,140,211 +0.08(+0.59%)
Oct 23, 2017 13.92 13.97 13.62 13.63 8,690,537 -0.30(-2.15%)
Oct 20, 2017 13.79 13.95 13.74 13.93 7,477,768 +0.19(+1.38%)
Oct 19, 2017 13.69 13.89 13.64 13.74 7,342,891 -0.03(-0.22%)
Oct 18, 2017 13.93 14.14 13.74 13.77 9,874,703 -0.19(-1.36%)
Oct 17, 2017 13.85 13.97 13.65 13.96 9,219,151 +0.11(+0.79%)
Oct 16, 2017 13.85 14.12 13.78 13.85 11,375,365 +0.10(+0.73%)
Oct 13, 2017 13.77 13.95 13.73 13.75 11,382,952 +0.13(+0.95%)
Oct 12, 2017 13.51 13.69 13.47 13.62 6,869,221 -0.06(-0.44%)
Oct 11, 2017 13.66 13.73 13.44 13.68 7,727,199 +0.06(+0.44%)
Oct 10, 2017 13.74 13.84 13.59 13.62 9,912,484 +0.04(+0.29%)
Oct 09, 2017 13.60 13.68 13.46 13.58 6,947,850 +0.03(+0.22%)
Oct 06, 2017 13.63 13.84 13.46 13.55 7,784,198 -0.33(-2.38%)
Oct 05, 2017 13.91 14.08 13.81 13.88 11,090,661 -0.02(-0.14%)
Oct 04, 2017 13.79 14.15 13.78 13.90 14,322,237 +0.14(+1.02%)
Oct 03, 2017 13.56 13.76 13.51 13.76 9,736,189 +0.17(+1.25%)
Oct 02, 2017 13.20 13.60 13.08 13.59 11,024,592 +0.03(+0.22%)
Sep 29, 2017 13.45 13.58 13.30 13.56 14,510,249 +0.03(+0.22%)
Sep 28, 2017 13.77 13.95 13.36 13.53 19,313,548 -0.20(-1.46%)
Sep 27, 2017 13.81 13.33 13.73 21,628,012 +0.33(+2.46%)
Sep 26, 2017 13.09 13.45 12.97 13.40 14,915,364 +0.21(+1.59%)
Sep 25, 2017 12.96 13.24 12.86 13.19 10,769,018 +0.40(+3.13%)
Sep 22, 2017 12.65 12.97 12.62 12.79 11,858,658 +0.06(+0.47%)
Sep 21, 2017 12.40 12.81 12.32 12.73 18,559,424 +0.31(+2.50%)
Sep 20, 2017 12.04 12.53 12.02 12.42 15,742,095 +0.42(+3.50%)
Sep 19, 2017 12.09 12.12 11.92 12.00 7,781,542 -0.02(-0.17%)
Sep 18, 2017 11.94 12.09 11.87 12.02 10,067,716 +0.02(+0.17%)
Sep 15, 2017 11.96 12.07 11.84 12.00 11,335,041 +0.07(+0.59%)
Sep 14, 2017 12.00 12.16 11.83 11.93 13,858,566 +0.02(+0.17%)
Sep 13, 2017 11.65 12.04 11.65 11.91 14,818,869 +0.32(+2.76%)
Sep 12, 2017 11.51 11.76 11.44 11.59 8,871,420 +0.10(+0.87%)
Sep 11, 2017 11.31 11.54 11.24 11.49 8,551,556 +0.18(+1.59%)
Sep 08, 2017 11.74 11.74 11.09 11.31 18,652,332 -0.47(-3.99%)
Sep 07, 2017 11.70 11.78 11.60 11.78 10,872,161 +0.05(+0.43%)
Sep 06, 2017 11.40 11.82 11.35 11.73 16,719,831 +0.44(+3.90%)
Sep 05, 2017 11.38 11.50 11.15 11.29 11,135,780 +0.02(+0.18%)
Sep 01, 2017 11.14 11.24 11.03 11.27 7,786,948 +0.15(+1.35%)
Aug 31, 2017 10.98 11.34 10.91 11.12 15,377,172 +0.22(+2.02%)
Aug 30, 2017 10.81 10.93 10.64 10.90 8,904,767 +0.02(+0.18%)
Aug 29, 2017 10.84 10.93 10.68 10.88 7,679,299 -0.04(-0.37%)
Aug 28, 2017 11.05 11.14 10.79 10.92 8,580,247 -0.13(-1.18%)
Aug 25, 2017 11.07 11.10 10.96 11.05 7,086,851 +0.06(+0.55%)
Aug 24, 2017 10.97 11.05 10.89 10.99 7,748,295 -0.03(-0.27%)
Aug 23, 2017 10.83 11.11 10.75 11.02 6,711,538 +0.13(+1.19%)
Aug 22, 2017 10.82 10.93 10.73 10.89 10,107,701 +0.12(+1.11%)
Aug 21, 2017 10.81 10.83 10.67 10.77 11,220,227 -0.10(-0.92%)
Aug 18, 2017 10.81 10.91 10.55 10.87 28,729,836 +0.05(+0.46%)
Aug 17, 2017 11.12 11.26 10.80 10.82 15,777,609 -0.37(-3.31%)
Aug 16, 2017 11.57 11.63 11.12 11.19 13,837,717 -0.34(-2.95%)
Aug 15, 2017 11.53 11.60 11.36 11.53 11,987,284 -0.10(-0.86%)
Aug 14, 2017 12.08 12.13 11.62 11.63 14,217,985 -0.49(-4.04%)
Aug 11, 2017 11.99 12.24 11.96 12.12 11,705,821 +0.07(+0.58%)
Aug 10, 2017 12.34 12.40 12.03 12.05 12,984,611 -0.15(-1.23%)
Aug 09, 2017 12.44 12.55 12.15 12.20 13,580,863 -0.17(-1.37%)
Aug 08, 2017 12.27 12.64 12.25 12.37 13,121,097 +0.02(+0.16%)
Aug 07, 2017 12.78 12.82 12.31 12.35 19,967,820 -0.55(-4.26%)
Aug 04, 2017 12.51 12.96 12.45 12.90 21,773,594 +0.39(+3.12%)
Aug 03, 2017 12.28 13.11 12.17 12.51 32,550,188 +0.47(+3.90%)
Aug 02, 2017 11.82 12.28 11.75 12.04 23,063,748 +0.13(+1.09%)
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.