Marathon Oil (NY: MRO )

16.58 USD +0.40 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 37.12 37.57 36.62 37.53 3,782,000 +0.29(+0.77%)
May 30, 2006 38.30 38.62 37.12 37.24 2,577,400 -0.76(-2.00%)
May 26, 2006 37.85 38.16 37.54 38.00 1,952,900 +0.15(+0.38%)
May 25, 2006 37.66 38.47 37.32 37.85 4,125,700 +1.18(+3.22%)
May 24, 2006 36.53 37.25 35.75 36.67 3,462,200 -0.41(-1.11%)
May 23, 2006 37.18 38.42 36.97 37.08 4,730,000 +0.87(+2.40%)
May 22, 2006 36.72 37.00 35.31 36.22 6,177,900 -1.53(-4.07%)
May 19, 2006 37.38 38.17 36.71 37.75 4,027,900 +0.40(+1.06%)
May 18, 2006 37.50 38.01 37.18 37.35 3,646,800 -0.06(-0.16%)
May 17, 2006 38.31 38.75 36.78 37.42 3,765,400 -0.95(-2.46%)
May 16, 2006 37.75 39.03 37.67 38.36 3,933,200 +0.74(+1.95%)
May 15, 2006 37.50 38.26 36.94 37.62 4,189,000 -1.55(-3.97%)
May 12, 2006 40.17 40.25 39.10 39.18 3,410,800 -1.14(-2.83%)
May 11, 2006 41.55 41.76 40.13 40.32 2,908,200 -0.67(-1.63%)
May 10, 2006 40.33 41.02 40.10 40.99 2,651,500 +0.57(+1.40%)
May 09, 2006 40.25 40.74 39.94 40.42 3,698,500 +0.01(+0.04%)
May 08, 2006 39.95 40.49 39.67 40.41 2,708,900 -0.22(-0.53%)
May 05, 2006 40.47 40.88 40.20 40.62 3,360,700 +0.38(+0.93%)
May 04, 2006 40.30 40.96 39.47 40.25 3,809,500 -0.23(-0.57%)
May 03, 2006 40.89 41.15 39.97 40.48 2,459,100 -0.60(-1.47%)
May 02, 2006 40.85 41.22 40.26 41.08 2,910,700 +0.52(+1.28%)
May 01, 2006 40.10 40.96 40.06 40.56 2,417,500 +0.88(+2.23%)
Apr 28, 2006 39.58 40.30 39.38 39.68 3,506,300 +0.39(+0.99%)
Apr 27, 2006 40.00 40.96 39.04 39.29 4,399,700 -1.65(-4.04%)
Apr 26, 2006 41.31 42.39 40.60 40.95 4,017,500 -0.45(-1.09%)
Apr 25, 2006 42.34 42.78 40.87 41.40 4,155,900 -0.53(-1.26%)
Apr 24, 2006 42.85 42.87 41.72 41.92 2,749,500 -1.10(-2.55%)
Apr 21, 2006 42.70 43.28 42.14 43.02 2,895,000 +0.69(+1.62%)
Apr 20, 2006 42.15 42.47 41.13 42.33 3,291,500 +0.08(+0.18%)
Apr 19, 2006 42.00 42.50 41.60 42.26 2,890,500 +0.00(+0.00%)
Apr 18, 2006 41.60 42.29 41.31 42.26 3,600,400 +1.07(+2.61%)
Apr 17, 2006 40.17 41.24 40.08 41.19 2,274,500 +1.35(+3.39%)
Apr 13, 2006 39.64 39.90 39.12 39.83 1,555,900 +0.20(+0.49%)
Apr 12, 2006 39.58 39.99 39.05 39.64 2,402,300 +0.01(+0.03%)
Apr 11, 2006 39.95 40.31 39.40 39.63 3,054,100 +0.06(+0.15%)
Apr 10, 2006 39.53 39.94 39.43 39.57 1,693,300 +0.52(+1.33%)
Apr 07, 2006 39.50 39.83 38.76 39.05 2,307,800 -0.58(-1.48%)
Apr 06, 2006 40.05 40.05 39.10 39.63 3,113,600 -0.19(-0.48%)
Apr 05, 2006 39.12 39.96 38.98 39.83 2,891,400 +0.77(+1.96%)
Apr 04, 2006 38.49 39.10 38.10 39.06 2,307,200 +0.71(+1.85%)
Apr 03, 2006 38.33 39.05 38.10 38.35 2,476,200 +0.26(+0.70%)
Mar 31, 2006 38.20 38.30 37.47 38.08 2,762,300 -0.42(-1.09%)
Mar 30, 2006 38.28 39.07 38.23 38.51 2,717,200 +0.03(+0.06%)
Mar 29, 2006 38.98 38.99 38.17 38.48 5,086,800 -0.52(-1.33%)
Mar 28, 2006 39.40 39.68 38.81 39.00 2,685,600 -0.08(-0.19%)
Mar 27, 2006 38.78 39.09 38.35 39.08 3,041,600 +0.42(+1.10%)
Mar 24, 2006 38.56 39.40 38.51 38.65 5,251,900 +0.10(+0.25%)
Mar 23, 2006 38.62 38.88 38.42 38.55 3,147,500 +0.44(+1.14%)
Mar 22, 2006 37.84 38.32 37.53 38.12 3,404,700 +0.28(+0.74%)
Mar 21, 2006 37.24 38.00 36.94 37.84 4,010,700 +0.48(+1.28%)
Mar 20, 2006 38.12 38.31 37.30 37.36 2,153,200 -0.82(-2.15%)
Mar 17, 2006 39.00 39.00 38.05 38.18 2,923,100 -0.58(-1.51%)
Mar 16, 2006 37.33 38.94 37.33 38.76 4,347,200 +1.40(+3.76%)
Mar 15, 2006 36.30 37.40 36.21 37.36 3,340,500 +0.80(+2.19%)
Mar 14, 2006 35.54 36.63 35.30 36.56 2,776,300 +1.02(+2.87%)
Mar 13, 2006 34.99 35.70 34.99 35.54 2,900,800 +0.79(+2.27%)
Mar 10, 2006 34.08 35.00 33.78 34.75 2,490,900 +0.35(+1.00%)
Mar 09, 2006 35.01 35.34 34.31 34.40 3,481,400 -0.36(-1.04%)
Mar 08, 2006 34.24 35.23 33.92 34.76 2,903,400 +0.30(+0.87%)
Mar 07, 2006 34.92 35.00 34.04 34.47 3,656,100 -0.47(-1.36%)
Mar 06, 2006 35.99 35.99 34.88 34.94 1,894,700 -1.23(-3.40%)
Mar 03, 2006 35.97 36.67 35.96 36.17 2,475,600 -0.16(-0.43%)
Mar 02, 2006 36.25 36.62 36.06 36.33 2,651,700 +0.08(+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.