Marathon Oil (NY: MRO )

16.18 USD +0.04 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.14 22.20 21.58 21.58 9,998,095 -0.74(-3.32%)
Sep 29, 2011 22.85 22.95 21.79 22.32 8,212,279 +0.17(+0.77%)
Sep 28, 2011 23.26 23.40 22.12 22.15 6,969,285 -1.01(-4.36%)
Sep 27, 2011 23.83 24.28 23.00 23.16 8,122,839 -0.07(-0.30%)
Sep 26, 2011 22.23 23.27 21.65 23.23 10,562,629 +1.17(+5.30%)
Sep 23, 2011 22.21 22.56 21.82 22.06 7,873,361 +0.01(+0.05%)
Sep 22, 2011 22.84 22.88 21.58 22.05 12,991,420 -1.68(-7.08%)
Sep 21, 2011 24.65 24.99 23.70 23.73 8,530,750 -1.04(-4.20%)
Sep 20, 2011 25.32 25.57 24.75 24.77 4,497,081 -0.40(-1.59%)
Sep 19, 2011 24.79 25.41 24.49 25.17 7,383,096 -0.16(-0.63%)
Sep 16, 2011 25.88 25.92 25.12 25.33 8,967,711 -0.36(-1.40%)
Sep 15, 2011 24.99 25.74 24.79 25.69 6,617,325 +1.06(+4.30%)
Sep 14, 2011 24.70 24.95 24.15 24.63 12,869,167 +0.05(+0.20%)
Sep 13, 2011 24.51 25.04 24.38 24.58 14,552,157 +0.19(+0.78%)
Sep 12, 2011 24.41 24.89 23.79 24.39 10,836,159 -0.43(-1.73%)
Sep 09, 2011 25.37 25.43 24.51 24.82 11,002,121 -0.98(-3.80%)
Sep 08, 2011 26.41 26.72 25.62 25.80 6,912,447 -0.71(-2.68%)
Sep 07, 2011 26.11 26.54 25.80 26.51 7,832,780 +1.46(+5.83%)
Sep 06, 2011 24.45 25.08 24.03 25.05 10,127,670 -0.73(-2.83%)
Sep 02, 2011 25.97 26.15 25.60 25.78 5,412,524 -1.00(-3.73%)
Sep 01, 2011 27.05 27.47 26.71 26.78 6,001,532 -0.14(-0.52%)
Aug 31, 2011 26.83 27.29 26.54 26.92 8,067,334 +0.42(+1.58%)
Aug 30, 2011 26.12 26.68 25.94 26.50 9,359,288 +0.09(+0.34%)
Aug 29, 2011 26.27 26.57 25.93 26.41 6,252,373 +0.52(+2.01%)
Aug 26, 2011 25.00 25.97 24.45 25.89 7,279,752 +0.70(+2.78%)
Aug 25, 2011 25.90 26.03 25.07 25.19 6,736,796 -0.51(-1.98%)
Aug 24, 2011 25.91 26.19 25.15 25.70 8,552,966 -0.29(-1.12%)
Aug 23, 2011 25.37 25.99 25.15 25.99 10,105,375 +0.69(+2.73%)
Aug 22, 2011 26.20 26.42 24.92 25.30 9,105,758 +0.13(+0.52%)
Aug 19, 2011 25.12 25.96 25.00 25.17 9,753,298 -0.42(-1.64%)
Aug 18, 2011 26.41 26.41 25.31 25.59 11,485,135 -1.84(-6.71%)
Aug 17, 2011 27.85 28.24 27.01 27.43 8,716,822 +0.32(+1.18%)
Aug 16, 2011 27.42 27.59 26.85 27.11 9,161,129 -0.43(-1.56%)
Aug 15, 2011 27.06 27.57 26.92 27.54 8,948,145 +0.89(+3.34%)
Aug 12, 2011 26.97 27.13 26.35 26.65 10,311,070 +0.22(+0.83%)
Aug 11, 2011 25.57 26.80 25.13 26.43 25,157,764 +1.14(+4.51%)
Aug 10, 2011 25.05 26.33 25.04 25.29 24,681,529 -0.18(-0.71%)
Aug 09, 2011 24.14 25.64 23.60 25.47 20,454,734 +2.10(+8.99%)
Aug 08, 2011 24.14 25.10 23.32 23.37 22,393,305 -2.75(-10.53%)
Aug 05, 2011 26.65 26.71 24.10 26.12 28,429,488 +1.02(+4.06%)
Aug 04, 2011 27.17 27.18 25.05 25.10 18,139,302 -2.53(-9.16%)
Aug 03, 2011 27.96 28.63 26.82 27.63 22,157,720 -1.49(-5.12%)
Aug 02, 2011 30.05 30.43 29.12 29.12 10,832,097 -1.52(-4.96%)
Aug 01, 2011 31.41 31.43 30.35 30.64 8,196,021 -0.33(-1.07%)
Jul 29, 2011 30.75 31.12 30.50 30.97 8,861,247 -0.12(-0.39%)
Jul 28, 2011 31.44 31.66 31.08 31.09 7,689,132 -0.41(-1.30%)
Jul 27, 2011 32.09 32.09 31.16 31.50 6,882,440 -0.83(-2.57%)
Jul 26, 2011 32.65 32.67 32.12 32.33 5,720,512 -0.15(-0.46%)
Jul 25, 2011 31.75 32.83 31.69 32.48 7,747,285 +0.47(+1.47%)
Jul 22, 2011 32.07 32.07 31.74 32.01 4,939,141 +0.02(+0.06%)
Jul 21, 2011 31.42 32.05 31.27 31.99 7,770,908 +0.96(+3.09%)
Jul 20, 2011 31.78 31.79 30.97 31.03 8,226,152 -0.20(-0.64%)
Jul 19, 2011 31.65 31.87 30.92 31.23 12,320,725 -0.17(-0.54%)
Jul 18, 2011 31.47 31.59 31.10 31.40 7,227,851 -0.28(-0.88%)
Jul 15, 2011 31.45 31.80 31.14 31.68 8,762,443 +0.38(+1.21%)
Jul 14, 2011 31.89 32.06 31.25 31.30 7,605,884 -0.41(-1.29%)
Jul 13, 2011 32.00 32.29 31.54 31.71 10,133,662 +0.19(+0.60%)
Jul 12, 2011 31.72 31.87 31.50 31.52 8,328,013 -0.49(-1.53%)
Jul 11, 2011 32.33 32.37 31.67 32.01 9,712,868 -0.66(-2.02%)
Jul 08, 2011 32.63 32.97 32.32 32.67 9,070,267 -0.43(-1.30%)
Jul 07, 2011 33.59 33.60 32.40 33.10 14,330,178 +0.29(+0.88%)
Jul 06, 2011 34.91 34.97 32.52 32.81 18,805,983 -1.26(-3.70%)
Jul 05, 2011 33.83 34.39 33.36 34.07 17,142,195 +1.12(+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.