Marathon Oil (NY: MRO )

27.46 -1.06 (-3.72%)
Streaming Delayed Price Updated: 2:56 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 18.19 18.24 17.73 17.73 12,168,470 -0.61(-3.32%)
Sep 29, 2011 18.77 18.86 17.90 18.34 9,994,991 +0.14(+0.77%)
Sep 28, 2011 19.11 19.23 18.17 18.20 8,482,169 -0.83(-4.36%)
Sep 27, 2011 19.58 19.95 18.90 19.03 9,886,135 -0.06(-0.30%)
Sep 26, 2011 18.27 19.12 17.79 19.09 12,855,552 +0.96(+5.30%)
Sep 23, 2011 18.25 18.54 17.93 18.13 9,582,501 +0.01(+0.05%)
Sep 22, 2011 18.77 18.80 17.73 18.12 15,811,582 -1.38(-7.08%)
Sep 21, 2011 20.25 20.53 19.47 19.50 10,382,595 -0.85(-4.20%)
Sep 20, 2011 20.80 21.01 20.33 20.35 5,473,302 -0.33(-1.59%)
Sep 19, 2011 20.37 20.88 20.12 20.68 8,985,810 -0.13(-0.63%)
Sep 16, 2011 21.26 21.30 20.64 20.81 10,914,411 -0.30(-1.40%)
Sep 15, 2011 20.53 21.15 20.37 21.11 8,053,806 +0.87(+4.30%)
Sep 14, 2011 20.29 20.50 19.84 20.24 15,662,790 +0.04(+0.20%)
Sep 13, 2011 20.14 20.57 20.03 20.20 17,711,122 +0.16(+0.78%)
Sep 12, 2011 20.06 20.45 19.55 20.04 13,188,460 -0.35(-1.73%)
Sep 09, 2011 20.84 20.89 20.14 20.39 13,390,448 -0.81(-3.80%)
Sep 08, 2011 21.70 21.95 21.05 21.20 8,412,993 -0.58(-2.68%)
Sep 07, 2011 21.45 21.81 21.20 21.78 9,533,111 +1.20(+5.83%)
Sep 06, 2011 20.09 20.61 19.74 20.58 12,326,173 -0.60(-2.83%)
Sep 02, 2011 21.34 21.49 21.03 21.18 6,587,468 -0.82(-3.73%)
Sep 01, 2011 22.23 22.57 21.95 22.00 7,304,337 -0.12(-0.52%)
Aug 31, 2011 22.04 22.42 21.81 22.12 9,818,581 +0.35(+1.58%)
Aug 30, 2011 21.46 21.92 21.31 21.77 11,390,991 +0.07(+0.34%)
Aug 29, 2011 21.58 21.83 21.31 21.70 7,609,630 +0.43(+2.01%)
Aug 26, 2011 20.54 21.34 20.09 21.27 8,860,032 +0.58(+2.78%)
Aug 25, 2011 21.28 21.39 20.60 20.70 8,199,211 -0.42(-1.98%)
Aug 24, 2011 21.29 21.52 20.66 21.12 10,409,634 -0.24(-1.12%)
Aug 23, 2011 20.84 21.35 20.66 21.35 12,299,038 +0.57(+2.73%)
Aug 22, 2011 21.53 21.71 20.48 20.79 11,082,425 +0.11(+0.52%)
Aug 19, 2011 20.64 21.33 20.54 20.68 11,870,532 -0.35(-1.64%)
Aug 18, 2011 21.70 21.70 20.80 21.03 13,978,314 -1.51(-6.71%)
Aug 17, 2011 22.88 23.20 22.19 22.54 10,609,059 +0.26(+1.18%)
Aug 16, 2011 22.53 22.67 22.06 22.27 11,149,816 -0.35(-1.56%)
Aug 15, 2011 22.23 22.65 22.12 22.63 10,890,598 +0.85(+3.92%)
Aug 12, 2011 22.03 22.17 21.53 21.77 12,620,421 +0.18(+0.83%)
Aug 11, 2011 20.89 21.90 20.53 21.59 30,792,300 +0.93(+4.51%)
Aug 10, 2011 20.47 21.51 20.46 20.66 30,209,404 -0.15(-0.71%)
Aug 09, 2011 19.72 20.95 19.28 20.81 25,035,942 +1.72(+8.99%)
Aug 08, 2011 19.72 20.51 19.05 19.09 27,408,690 -2.25(-10.53%)
Aug 05, 2011 21.77 21.82 19.69 21.34 34,796,788 +0.83(+4.06%)
Aug 04, 2011 22.20 22.21 20.47 20.51 22,201,928 -2.07(-9.16%)
Aug 03, 2011 22.84 23.39 21.91 22.57 27,120,342 -1.22(-5.12%)
Aug 02, 2011 24.55 24.86 23.79 23.79 13,258,141 -1.24(-4.96%)
Aug 01, 2011 25.66 25.68 24.80 25.03 10,031,668 -0.27(-1.07%)
Jul 29, 2011 25.12 25.43 24.92 25.30 10,845,884 -0.10(-0.39%)
Jul 28, 2011 25.69 25.86 25.39 25.40 9,411,252 -0.34(-1.30%)
Jul 27, 2011 26.22 26.22 25.46 25.74 8,423,887 -0.68(-2.57%)
Jul 26, 2011 26.68 26.69 26.24 26.41 7,001,724 -0.12(-0.46%)
Jul 25, 2011 25.94 26.82 25.89 26.54 9,482,430 +0.38(+1.47%)
Jul 22, 2011 26.20 26.20 25.93 26.15 6,045,351 +0.02(+0.06%)
Jul 21, 2011 25.67 26.19 25.55 26.14 9,511,344 +0.78(+3.09%)
Jul 20, 2011 25.96 25.97 25.30 25.35 10,068,548 -0.16(-0.64%)
Jul 19, 2011 25.86 26.04 25.26 25.52 15,080,174 -0.14(-0.54%)
Jul 18, 2011 25.71 25.81 25.41 25.65 8,846,659 -0.23(-0.88%)
Jul 15, 2011 25.70 25.98 25.44 25.88 10,724,951 +0.31(+1.21%)
Jul 14, 2011 26.05 26.19 25.53 25.57 9,309,359 -0.33(-1.29%)
Jul 13, 2011 26.14 26.38 25.77 25.91 12,403,279 +0.16(+0.60%)
Jul 12, 2011 25.92 26.04 25.74 25.75 10,193,222 -0.40(-1.53%)
Jul 11, 2011 26.41 26.45 25.87 26.15 11,888,241 -0.54(-2.02%)
Jul 08, 2011 26.66 26.94 26.41 26.69 11,101,718 -0.35(-1.30%)
Jul 07, 2011 27.44 27.45 26.47 27.04 17,539,680 +0.24(+0.88%)
Jul 06, 2011 28.52 28.57 26.57 26.81 23,017,924 -1.03(-3.70%)
Jul 05, 2011 27.64 28.10 27.26 27.84 20,981,502 +0.92(+3.40%)
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.