Marathon Oil (NY: MRO )

26.62 -1.74 (-6.14%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 21.68 21.76 20.93 21.01 8,947,522 -0.85(-3.89%)
Jul 30, 2015 21.86 21.94 21.47 21.86 8,454,764 +0.10(+0.46%)
Jul 29, 2015 21.16 21.86 20.91 21.76 12,550,798 +0.56(+2.64%)
Jul 28, 2015 20.77 21.57 20.44 21.20 11,840,097 +0.51(+2.46%)
Jul 27, 2015 21.10 21.21 20.57 20.69 9,136,691 -0.72(-3.36%)
Jul 24, 2015 22.06 22.10 21.10 21.41 13,124,596 -0.69(-3.12%)
Jul 23, 2015 22.36 22.48 21.72 22.10 12,028,952 -0.24(-1.07%)
Jul 22, 2015 23.07 23.11 22.23 22.34 11,189,530 -0.83(-3.58%)
Jul 21, 2015 23.37 23.59 23.10 23.17 9,206,113 -0.07(-0.30%)
Jul 20, 2015 23.59 23.60 23.06 23.24 8,700,442 -0.33(-1.40%)
Jul 17, 2015 24.20 24.24 23.55 23.57 6,230,565 -0.70(-2.88%)
Jul 16, 2015 24.65 24.68 24.16 24.27 6,633,980 -0.13(-0.53%)
Jul 15, 2015 24.97 25.10 24.21 24.40 8,364,905 -0.68(-2.71%)
Jul 14, 2015 24.72 25.25 24.62 25.08 9,034,293 +0.35(+1.42%)
Jul 13, 2015 24.38 24.77 24.32 24.73 5,948,241 +0.27(+1.10%)
Jul 10, 2015 24.98 25.23 24.35 24.46 6,841,803 -0.32(-1.29%)
Jul 09, 2015 25.22 25.38 24.75 24.78 9,405,643 +0.05(+0.20%)
Jul 08, 2015 25.52 25.66 24.54 24.73 7,133,513 -0.98(-3.81%)
Jul 07, 2015 25.07 25.84 24.45 25.71 8,451,035 +0.59(+2.35%)
Jul 06, 2015 25.28 25.48 25.05 25.12 6,448,661 -0.61(-2.37%)
Jul 02, 2015 25.87 25.73 25.73 25.73 6,216,200 -0.06(-0.23%)
Jul 01, 2015 26.59 26.61 25.59 25.79 8,709,952 -0.75(-2.83%)
Jun 30, 2015 27.00 27.00 26.46 26.54 8,528,994 -0.15(-0.56%)
Jun 29, 2015 27.24 27.34 26.68 26.69 13,294,055 -1.06(-3.82%)
Jun 26, 2015 26.87 27.77 26.55 27.75 18,316,778 +0.94(+3.51%)
Jun 25, 2015 27.18 27.20 26.75 26.81 10,989,716 +0.20(+0.75%)
Jun 24, 2015 26.72 27.02 26.59 26.61 7,571,759 +0.00(+0.00%)
Jun 23, 2015 26.24 26.66 26.14 26.61 4,655,994 +0.49(+1.88%)
Jun 22, 2015 26.18 26.24 25.79 26.12 3,382,905 +0.20(+0.77%)
Jun 19, 2015 26.38 26.61 25.89 25.92 8,063,667 -0.61(-2.30%)
Jun 18, 2015 26.66 26.79 26.46 26.53 3,904,190 -0.01(-0.04%)
Jun 17, 2015 27.00 27.05 26.31 26.54 3,478,142 -0.18(-0.67%)
Jun 16, 2015 26.45 26.76 26.41 26.72 3,288,273 +0.28(+1.06%)
Jun 15, 2015 26.24 26.63 26.24 26.44 4,643,396 -0.05(-0.19%)
Jun 12, 2015 26.79 26.86 26.48 26.49 4,453,876 -0.44(-1.63%)
Jun 11, 2015 27.12 27.29 26.88 26.93 4,144,692 -0.13(-0.48%)
Jun 10, 2015 27.15 27.25 26.94 27.06 3,405,668 +0.33(+1.23%)
Jun 09, 2015 26.87 27.25 26.73 26.73 3,281,219 +0.15(+0.56%)
Jun 08, 2015 26.79 27.01 26.44 26.58 4,698,169 -0.37(-1.37%)
Jun 05, 2015 26.54 27.31 26.51 26.95 5,321,695 +0.30(+1.13%)
Jun 04, 2015 26.88 27.03 26.64 26.65 4,377,668 -0.43(-1.59%)
Jun 03, 2015 27.09 27.39 26.95 27.08 5,054,155 +0.00(+0.00%)
Jun 02, 2015 27.20 27.32 26.65 27.08 8,556,211 -0.01(-0.04%)
Jun 01, 2015 27.23 27.30 26.92 27.09 4,985,698 -0.10(-0.37%)
May 29, 2015 27.30 27.57 27.15 27.19 5,264,155 -0.03(-0.11%)
May 28, 2015 27.40 27.42 26.99 27.22 4,732,475 -0.36(-1.31%)
May 27, 2015 27.63 27.97 27.33 27.58 5,114,402 -0.10(-0.36%)
May 26, 2015 27.74 27.88 27.41 27.68 6,098,633 -0.41(-1.46%)
May 22, 2015 27.92 28.09 28.09 28.09 6,049,800 -0.09(-0.32%)
May 21, 2015 27.62 28.27 27.46 28.18 7,370,098 +0.72(+2.62%)
May 20, 2015 27.35 27.57 27.24 27.46 5,643,401 +0.13(+0.48%)
May 19, 2015 27.39 27.51 27.13 27.33 5,971,008 -0.38(-1.37%)
May 18, 2015 27.41 27.76 27.11 27.71 6,184,794 +0.03(+0.11%)
May 15, 2015 27.51 27.80 27.19 27.68 5,156,624 +0.06(+0.22%)
May 14, 2015 28.19 28.28 27.59 27.62 7,124,847 -0.53(-1.88%)
May 13, 2015 28.72 28.76 28.00 28.15 6,561,320 -0.24(-0.85%)
May 12, 2015 28.42 28.60 28.15 28.39 6,300,824 -0.01(-0.04%)
May 11, 2015 29.33 29.38 28.34 28.40 9,064,170 -0.91(-3.10%)
May 08, 2015 29.41 29.50 28.75 29.31 10,442,665 +0.39(+1.35%)
May 07, 2015 29.82 30.28 28.47 28.92 11,315,549 -0.89(-2.99%)
May 06, 2015 30.38 30.55 29.52 29.81 8,453,917 -0.16(-0.53%)
May 05, 2015 31.29 31.53 29.93 29.97 9,686,976 -1.11(-3.57%)
May 04, 2015 30.95 31.14 30.50 31.08 8,658,230 +0.31(+1.01%)
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.