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 (%)
Nov 30, 2006 47.00 47.47 46.71 47.19 6,272,500 -0.10(-0.21%)
Nov 29, 2006 46.25 47.78 46.21 47.29 5,947,100 +1.32(+2.87%)
Nov 28, 2006 45.99 46.73 45.72 45.97 4,415,300 +0.09(+0.20%)
Nov 27, 2006 46.17 46.46 45.69 45.88 3,952,300 +0.24(+0.51%)
Nov 24, 2006 45.30 45.95 45.26 45.65 1,179,300 +0.27(+0.60%)
Nov 22, 2006 45.49 45.78 44.79 45.38 3,096,000 -0.25(-0.55%)
Nov 21, 2006 44.88 45.73 44.82 45.62 3,342,200 +1.08(+2.44%)
Nov 20, 2006 44.36 44.97 44.28 44.54 3,665,900 +0.05(+0.10%)
Nov 17, 2006 43.25 44.53 42.92 44.49 4,976,700 +1.06(+2.44%)
Nov 16, 2006 45.17 45.26 43.28 43.44 4,405,200 -1.49(-3.32%)
Nov 15, 2006 44.95 45.35 44.57 44.92 3,808,700 +0.22(+0.50%)
Nov 14, 2006 44.53 44.88 44.24 44.70 3,002,800 +0.05(+0.11%)
Nov 13, 2006 43.81 45.12 43.62 44.65 3,172,800 +0.41(+0.92%)
Nov 10, 2006 44.67 45.15 43.95 44.24 3,057,400 -0.50(-1.12%)
Nov 09, 2006 44.36 45.06 44.21 44.74 3,873,900 +0.56(+1.28%)
Nov 08, 2006 43.81 44.55 43.74 44.18 3,709,000 +0.11(+0.25%)
Nov 07, 2006 44.74 44.76 43.75 44.07 3,099,500 -0.81(-1.80%)
Nov 06, 2006 43.99 45.01 43.65 44.88 4,213,500 +0.62(+1.39%)
Nov 03, 2006 43.20 44.51 43.20 44.26 4,002,000 +1.27(+2.95%)
Nov 02, 2006 42.75 43.17 42.28 42.99 3,784,000 +0.01(+0.02%)
Nov 01, 2006 43.49 43.50 42.26 42.99 4,821,400 -0.22(-0.50%)
Oct 31, 2006 42.27 43.20 41.29 43.20 6,914,900 +0.56(+1.30%)
Oct 30, 2006 42.96 43.43 42.55 42.65 3,639,600 -0.53(-1.23%)
Oct 27, 2006 43.45 43.83 43.05 43.17 2,631,900 -0.24(-0.55%)
Oct 26, 2006 44.25 44.28 43.35 43.42 4,460,200 -0.38(-0.88%)
Oct 25, 2006 43.25 44.24 43.21 43.80 5,599,200 +0.21(+0.49%)
Oct 24, 2006 43.35 43.70 43.17 43.58 4,401,600 -0.05(-0.13%)
Oct 23, 2006 42.75 43.64 42.75 43.64 3,593,200 +0.33(+0.75%)
Oct 20, 2006 43.40 43.52 42.88 43.31 3,780,700 +0.17(+0.41%)
Oct 19, 2006 42.47 43.14 41.94 43.14 4,614,200 +0.86(+2.05%)
Oct 18, 2006 42.53 42.97 41.54 42.28 4,682,700 -0.09(-0.22%)
Oct 17, 2006 42.47 42.53 41.90 42.37 3,310,900 -0.19(-0.45%)
Oct 16, 2006 41.45 42.69 41.45 42.56 3,942,300 +1.00(+2.39%)
Oct 13, 2006 40.38 41.97 40.33 41.56 6,204,600 +1.42(+3.54%)
Oct 12, 2006 39.85 40.25 39.34 40.15 5,765,400 +0.60(+1.53%)
Oct 11, 2006 39.24 39.97 39.13 39.54 5,345,300 -0.20(-0.52%)
Oct 10, 2006 38.05 39.90 38.01 39.74 7,941,900 +1.52(+3.98%)
Oct 09, 2006 38.95 39.06 38.08 38.22 4,343,400 -0.21(-0.53%)
Oct 06, 2006 37.75 38.43 37.21 38.43 5,163,400 +0.71(+1.90%)
Oct 05, 2006 37.51 38.06 37.31 37.72 7,807,900 +0.74(+2.02%)
Oct 04, 2006 36.33 36.97 35.33 36.97 7,230,100 +1.00(+2.78%)
Oct 03, 2006 37.35 37.35 35.90 35.97 6,133,700 -1.85(-4.90%)
Oct 02, 2006 38.44 38.92 37.76 37.83 4,194,500 -0.62(-1.63%)
Sep 29, 2006 37.89 38.70 37.78 38.45 3,529,200 +0.45(+1.18%)
Sep 28, 2006 38.28 38.61 37.71 38.00 5,233,300 -0.16(-0.42%)
Sep 27, 2006 37.49 38.21 36.87 38.16 7,363,000 +1.17(+3.16%)
Sep 26, 2006 35.58 37.04 35.50 36.99 6,080,400 +1.33(+3.73%)
Sep 25, 2006 35.15 35.97 34.42 35.66 6,286,700 +0.06(+0.17%)
Sep 22, 2006 36.12 36.24 35.30 35.60 3,756,800 -0.25(-0.70%)
Sep 21, 2006 35.50 36.25 35.50 35.85 6,034,400 +0.48(+1.37%)
Sep 20, 2006 36.40 36.92 35.32 35.37 6,904,000 -1.35(-3.69%)
Sep 19, 2006 37.90 38.03 36.26 36.72 4,608,800 -1.05(-2.78%)
Sep 18, 2006 36.90 37.83 36.71 37.77 5,117,100 +1.17(+3.18%)
Sep 15, 2006 36.73 36.83 36.22 36.60 4,825,600 -0.18(-0.49%)
Sep 14, 2006 37.75 37.94 36.76 36.78 5,114,700 -0.97(-2.58%)
Sep 13, 2006 37.60 38.19 37.38 37.76 5,397,600 +0.46(+1.23%)
Sep 12, 2006 37.30 37.87 36.71 37.30 6,169,800 -0.14(-0.37%)
Sep 11, 2006 38.35 38.38 36.88 37.44 7,109,500 -1.19(-3.07%)
Sep 08, 2006 39.55 40.12 38.54 38.62 4,539,500 -1.10(-2.78%)
Sep 07, 2006 39.69 40.24 39.20 39.73 5,285,700 -0.03(-0.09%)
Sep 06, 2006 41.55 41.17 39.45 39.76 6,258,300 -1.78(-4.30%)
Sep 05, 2006 42.00 42.10 41.10 41.55 4,821,500 -0.95(-2.22%)
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.