Marathon Oil (NY: MRO )

30.38 -0.27 (-0.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 29.09 29.44 28.69 29.40 4,826,528 +0.22(+0.77%)
May 30, 2006 30.01 30.26 29.09 29.18 3,289,236 -0.60(-2.00%)
May 26, 2006 29.66 29.90 29.42 29.78 2,492,259 +0.11(+0.38%)
May 25, 2006 29.51 30.14 29.24 29.66 5,265,152 +0.92(+3.22%)
May 24, 2006 28.63 29.19 28.01 28.74 4,418,404 -0.32(-1.11%)
May 23, 2006 29.13 30.11 28.97 29.06 6,036,350 +0.68(+2.40%)
May 22, 2006 28.78 28.99 27.67 28.38 7,884,137 -1.20(-4.07%)
May 19, 2006 29.29 29.91 28.76 29.58 5,140,342 +0.31(+1.06%)
May 18, 2006 29.38 29.78 29.13 29.27 4,653,988 -0.05(-0.16%)
May 17, 2006 30.02 30.36 28.82 29.32 4,805,343 -0.74(-2.46%)
May 16, 2006 29.58 30.58 29.52 30.06 5,019,487 +0.58(+1.95%)
May 15, 2006 29.38 29.98 28.95 29.48 5,345,935 -1.22(-3.97%)
May 12, 2006 31.48 31.54 30.64 30.70 4,352,808 -0.89(-2.83%)
May 11, 2006 32.56 32.72 31.45 31.59 3,711,398 -0.52(-1.63%)
May 10, 2006 31.61 32.14 31.42 32.12 3,383,802 +0.44(+1.40%)
May 09, 2006 31.54 31.93 31.30 31.68 4,719,967 +0.01(+0.04%)
May 08, 2006 31.30 31.73 31.09 31.66 3,457,055 -0.17(-0.53%)
May 05, 2006 31.72 32.03 31.50 31.83 4,288,872 +0.29(+0.93%)
May 04, 2006 31.58 32.09 30.93 31.54 4,861,623 -0.18(-0.57%)
May 03, 2006 32.04 32.24 31.32 31.72 3,138,264 -0.47(-1.47%)
May 02, 2006 32.01 32.30 31.54 32.19 3,714,589 +0.41(+1.28%)
May 01, 2006 31.42 32.10 31.39 31.79 3,085,175 +0.69(+2.23%)
Apr 28, 2006 31.01 31.58 30.85 31.09 4,474,684 +0.31(+0.99%)
Apr 27, 2006 31.34 32.10 30.60 30.79 5,614,827 -1.30(-4.04%)
Apr 26, 2006 32.37 33.22 31.82 32.08 5,127,069 -0.35(-1.09%)
Apr 25, 2006 33.18 33.52 32.03 32.44 5,303,693 -0.42(-1.26%)
Apr 24, 2006 33.58 33.59 32.70 32.85 3,508,868 -0.86(-2.55%)
Apr 21, 2006 33.46 33.91 33.02 33.71 3,694,552 +0.54(+1.62%)
Apr 20, 2006 33.03 33.27 32.23 33.17 4,200,560 +0.06(+0.18%)
Apr 19, 2006 32.91 33.30 32.60 33.11 3,688,810 +0.00(+0.00%)
Apr 18, 2006 32.60 33.14 32.37 33.11 4,594,773 +0.84(+2.61%)
Apr 17, 2006 31.48 32.32 31.41 32.27 2,902,680 +1.06(+3.39%)
Apr 13, 2006 31.06 31.26 30.65 31.21 1,985,614 +0.15(+0.49%)
Apr 12, 2006 31.01 31.34 30.60 31.06 3,065,777 +0.01(+0.03%)
Apr 11, 2006 31.30 31.59 30.87 31.05 3,897,593 +0.05(+0.15%)
Apr 10, 2006 30.97 31.30 30.90 31.01 2,160,962 +0.41(+1.33%)
Apr 07, 2006 30.95 31.21 30.38 30.60 2,945,177 -0.46(-1.48%)
Apr 06, 2006 31.38 31.38 30.63 31.06 3,973,526 -0.15(-0.48%)
Apr 05, 2006 30.65 31.31 30.54 31.21 3,689,958 +0.60(+1.96%)
Apr 04, 2006 30.16 30.63 29.86 30.61 2,944,412 +0.56(+1.85%)
Apr 03, 2006 30.04 30.60 29.85 30.05 3,160,087 +0.21(+0.70%)
Mar 31, 2006 29.93 30.01 29.36 29.84 3,525,203 -0.33(-1.09%)
Mar 30, 2006 30.00 30.61 29.96 30.17 3,467,647 +0.02(+0.07%)
Mar 29, 2006 30.54 30.56 29.91 30.15 6,491,693 -0.41(-1.33%)
Mar 28, 2006 30.87 31.09 30.41 30.56 3,427,320 -0.06(-0.19%)
Mar 27, 2006 30.38 30.63 30.05 30.62 3,881,641 +0.33(+1.10%)
Mar 24, 2006 30.22 30.87 30.18 30.29 6,702,391 +0.07(+0.25%)
Mar 23, 2006 30.26 30.46 30.11 30.21 4,016,789 +0.34(+1.14%)
Mar 22, 2006 29.65 30.03 29.41 29.87 4,345,024 +0.22(+0.74%)
Mar 21, 2006 29.18 29.78 28.94 29.65 5,118,391 +0.38(+1.28%)
Mar 20, 2006 29.87 30.02 29.23 29.27 2,747,879 -0.64(-2.15%)
Mar 17, 2006 30.56 30.56 29.82 29.92 3,730,413 -0.46(-1.51%)
Mar 16, 2006 29.25 30.51 29.25 30.38 5,547,827 +1.10(+3.76%)
Mar 15, 2006 28.44 29.31 28.37 29.27 4,263,093 +0.63(+2.19%)
Mar 14, 2006 27.85 28.70 27.66 28.65 3,543,069 +0.80(+2.87%)
Mar 13, 2006 27.41 27.97 27.41 27.85 3,701,954 +0.62(+2.27%)
Mar 10, 2006 26.70 27.43 26.47 27.23 3,178,847 +0.27(+1.00%)
Mar 09, 2006 27.44 27.69 26.89 26.96 4,442,907 -0.28(-1.04%)
Mar 08, 2006 26.83 27.61 26.58 27.24 3,705,272 +0.24(+0.87%)
Mar 07, 2006 27.36 27.43 26.67 27.01 4,665,856 -0.37(-1.36%)
Mar 06, 2006 28.21 28.21 27.33 27.38 2,417,986 -0.96(-3.40%)
Mar 03, 2006 28.19 28.73 28.18 28.34 3,159,321 -0.12(-0.43%)
Mar 02, 2006 28.41 28.69 28.26 28.46 3,384,057 +0.06(+0.22%)
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.