Marathon Oil (NY: MRO )

18.10 USD -0.58 (-3.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 17.23 17.66 17.19 17.57 1,326,200 +0.35(+2.03%)
Feb 26, 2004 17.05 17.25 17.03 17.22 776,100 +0.16(+0.94%)
Feb 25, 2004 16.99 17.12 16.92 17.06 760,600 +0.07(+0.44%)
Feb 24, 2004 17.00 17.18 16.95 16.99 911,600 -0.03(-0.18%)
Feb 23, 2004 17.02 17.06 16.91 17.01 748,100 +0.07(+0.41%)
Feb 20, 2004 17.15 17.18 16.83 16.95 1,172,600 -0.05(-0.32%)
Feb 19, 2004 16.95 17.20 16.95 17.00 1,238,900 +0.05(+0.29%)
Feb 18, 2004 17.05 17.10 16.92 16.95 1,598,100 +0.07(+0.41%)
Feb 17, 2004 16.75 17.00 16.75 16.88 1,207,800 +0.13(+0.81%)
Feb 13, 2004 16.68 16.80 16.48 16.75 1,087,600 +0.05(+0.33%)
Feb 12, 2004 16.75 16.82 16.55 16.69 1,105,200 -0.06(-0.36%)
Feb 11, 2004 16.55 16.75 16.34 16.75 1,601,600 +0.33(+1.98%)
Feb 10, 2004 16.17 16.43 16.15 16.42 1,231,500 +0.15(+0.95%)
Feb 09, 2004 16.13 16.41 16.08 16.27 1,137,500 +0.14(+0.87%)
Feb 06, 2004 15.95 16.16 15.82 16.13 862,300 +0.30(+1.90%)
Feb 05, 2004 16.00 16.04 15.82 15.83 1,231,900 -0.11(-0.69%)
Feb 04, 2004 16.33 16.39 15.94 15.94 1,615,600 -0.48(-2.89%)
Feb 03, 2004 16.23 16.50 16.08 16.42 1,004,700 +0.09(+0.55%)
Feb 02, 2004 16.24 16.43 16.07 16.33 1,778,100 +0.09(+0.52%)
Jan 30, 2004 16.37 16.40 16.13 16.24 1,457,700 -0.23(-1.40%)
Jan 29, 2004 16.73 16.82 16.27 16.47 2,300,000 -0.26(-1.52%)
Jan 28, 2004 17.23 17.25 16.73 16.73 1,786,300 -0.50(-2.90%)
Jan 27, 2004 17.35 17.35 16.84 17.23 1,356,000 -0.06(-0.32%)
Jan 26, 2004 17.11 17.33 16.94 17.28 1,185,300 +0.17(+0.96%)
Jan 23, 2004 17.12 17.23 17.00 17.11 1,619,200 +0.06(+0.35%)
Jan 22, 2004 17.25 17.28 16.97 17.05 1,028,600 -0.18(-1.07%)
Jan 21, 2004 17.08 17.26 17.00 17.24 1,353,700 +0.18(+1.06%)
Jan 20, 2004 16.95 17.11 16.83 17.06 1,933,500 +0.35(+2.13%)
Jan 16, 2004 16.79 16.79 16.62 16.70 1,549,100 -0.05(-0.27%)
Jan 15, 2004 17.05 17.06 16.73 16.75 1,613,300 -0.23(-1.35%)
Jan 14, 2004 17.11 17.11 16.89 16.98 1,698,700 -0.13(-0.79%)
Jan 13, 2004 17.05 17.21 17.03 17.11 1,167,700 +0.12(+0.74%)
Jan 12, 2004 17.00 17.08 16.95 16.99 1,035,600 -0.01(-0.06%)
Jan 09, 2004 17.04 17.12 16.86 17.00 1,333,300 -0.05(-0.29%)
Jan 08, 2004 17.10 17.10 16.85 17.05 1,243,400 +0.07(+0.44%)
Jan 07, 2004 17.01 17.05 16.74 16.98 1,270,400 -0.07(-0.41%)
Jan 06, 2004 17.04 17.07 16.93 17.05 1,368,700 +0.00(+0.03%)
Jan 05, 2004 16.75 17.05 16.71 17.04 1,275,900 +0.42(+2.50%)
Jan 02, 2004 16.58 16.75 16.55 16.62 1,085,300 +0.08(+0.48%)
Dec 31, 2003 16.68 16.75 16.48 16.55 1,169,800 -0.14(-0.84%)
Dec 30, 2003 16.60 16.80 16.59 16.68 1,033,200 +0.08(+0.51%)
Dec 29, 2003 16.45 16.61 16.38 16.60 685,900 +0.27(+1.62%)
Dec 26, 2003 16.34 16.42 16.27 16.33 496,900 +0.06(+0.37%)
Dec 24, 2003 16.09 16.38 16.09 16.27 700,200 +0.20(+1.21%)
Dec 23, 2003 16.10 16.11 15.98 16.08 761,200 -0.04(-0.22%)
Dec 22, 2003 16.11 16.16 16.05 16.11 866,700 +0.04(+0.25%)
Dec 19, 2003 16.15 16.17 16.01 16.08 1,712,000 +0.01(+0.03%)
Dec 18, 2003 15.55 16.14 15.55 16.07 1,578,400 +0.54(+3.48%)
Dec 17, 2003 15.37 15.55 15.37 15.53 2,168,400 +0.16(+1.04%)
Dec 16, 2003 15.31 15.44 15.22 15.37 1,729,500 +0.12(+0.82%)
Dec 15, 2003 15.45 15.50 15.27 15.24 1,055,600 -0.20(-1.29%)
Dec 12, 2003 15.45 15.50 15.38 15.45 929,300 +0.01(+0.06%)
Dec 11, 2003 15.24 15.49 15.16 15.44 1,284,400 +0.21(+1.35%)
Dec 10, 2003 15.17 15.26 15.15 15.23 1,381,100 +0.08(+0.53%)
Dec 09, 2003 15.15 15.22 15.12 15.15 1,767,300 +0.04(+0.26%)
Dec 08, 2003 15.15 15.16 15.07 15.11 1,290,000 +0.00(+0.00%)
Dec 05, 2003 15.05 15.15 15.03 15.11 828,200 +0.03(+0.20%)
Dec 04, 2003 14.94 15.08 14.91 15.08 1,376,400 +0.18(+1.17%)
Dec 03, 2003 15.13 15.22 14.90 14.90 1,520,900 -0.19(-1.26%)
Dec 02, 2003 15.03 15.23 14.98 15.10 901,700 +0.07(+0.47%)
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.