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 (%)
Aug 30, 2013 29.73 29.84 29.45 29.56 7,069,890 -0.09(-0.32%)
Aug 29, 2013 29.60 29.96 29.49 29.66 6,919,775 -0.05(-0.17%)
Aug 28, 2013 28.84 29.95 28.81 29.71 8,307,886 +1.05(+3.65%)
Aug 27, 2013 28.19 28.98 28.19 28.66 7,925,914 +0.05(+0.18%)
Aug 26, 2013 28.69 28.81 28.46 28.61 4,161,385 -0.05(-0.18%)
Aug 23, 2013 28.73 28.86 28.49 28.66 5,037,241 -0.08(-0.27%)
Aug 22, 2013 28.69 28.93 28.51 28.74 5,808,657 +0.58(+2.04%)
Aug 21, 2013 28.46 28.54 28.10 28.16 5,618,764 -0.39(-1.35%)
Aug 20, 2013 28.03 28.84 27.94 28.55 6,769,561 +0.55(+1.96%)
Aug 19, 2013 29.19 29.19 27.96 28.00 9,912,747 -1.25(-4.29%)
Aug 16, 2013 29.42 29.58 29.15 29.25 5,994,379 -0.33(-1.13%)
Aug 15, 2013 29.39 29.75 29.17 29.59 5,181,185 +0.04(+0.14%)
Aug 14, 2013 29.32 29.68 29.32 29.54 6,339,455 +0.20(+0.70%)
Aug 13, 2013 29.63 29.64 29.14 29.34 9,663,178 -0.25(-0.84%)
Aug 12, 2013 29.19 29.71 29.04 29.59 7,156,468 +0.09(+0.29%)
Aug 09, 2013 29.00 29.71 28.95 29.50 11,113,032 -0.10(-0.35%)
Aug 08, 2013 30.14 30.20 29.40 29.60 8,703,381 -0.39(-1.31%)
Aug 07, 2013 29.22 30.40 28.74 30.00 12,222,076 -1.49(-4.75%)
Aug 06, 2013 32.23 32.32 31.24 31.49 6,503,854 -0.81(-2.51%)
Aug 05, 2013 32.03 32.33 31.93 32.30 4,049,212 +0.23(+0.72%)
Aug 02, 2013 31.84 32.10 31.65 32.07 3,438,731 +0.03(+0.11%)
Aug 01, 2013 31.39 32.10 31.39 32.04 4,595,444 +0.99(+3.19%)
Jul 31, 2013 31.11 31.38 30.96 31.05 4,161,606 +0.07(+0.22%)
Jul 30, 2013 30.95 31.07 30.41 30.98 4,984,848 +0.09(+0.28%)
Jul 29, 2013 31.00 31.08 30.54 30.89 3,482,441 -0.20(-0.63%)
Jul 26, 2013 31.23 31.39 30.95 31.09 4,024,659 -0.33(-1.06%)
Jul 25, 2013 31.32 31.77 31.18 31.42 4,227,587 -0.01(-0.03%)
Jul 24, 2013 32.03 32.08 31.20 31.43 4,785,721 -0.79(-2.44%)
Jul 23, 2013 31.84 32.25 31.75 32.22 4,680,366 +0.43(+1.34%)
Jul 22, 2013 32.14 32.21 31.75 31.79 2,982,292 -0.21(-0.67%)
Jul 19, 2013 31.54 32.02 31.42 32.00 5,016,556 +0.62(+1.99%)
Jul 18, 2013 31.30 31.58 31.25 31.38 4,299,807 +0.18(+0.57%)
Jul 17, 2013 31.16 31.34 31.09 31.20 2,551,152 +0.30(+0.97%)
Jul 16, 2013 31.25 31.34 30.67 30.90 4,536,582 -0.32(-1.04%)
Jul 15, 2013 31.43 31.46 31.12 31.22 4,346,307 -0.23(-0.73%)
Jul 12, 2013 31.22 31.46 31.05 31.46 4,371,271 +0.19(+0.60%)
Jul 11, 2013 31.41 31.51 31.02 31.27 3,315,992 +0.32(+1.05%)
Jul 10, 2013 31.09 31.18 30.69 30.94 4,021,688 -0.11(-0.36%)
Jul 09, 2013 30.84 31.12 30.59 31.05 4,520,091 +0.46(+1.51%)
Jul 08, 2013 30.56 31.03 30.53 30.59 4,615,068 +0.18(+0.59%)
Jul 05, 2013 30.12 30.43 29.99 30.41 3,032,336 +0.38(+1.28%)
Jul 03, 2013 29.52 30.16 29.37 30.03 3,015,310 +0.49(+1.65%)
Jul 02, 2013 29.72 30.15 29.45 29.54 5,193,374 -0.20(-0.66%)
Jul 01, 2013 29.64 30.27 29.62 29.74 4,955,958 +0.21(+0.72%)
Jun 28, 2013 29.88 30.15 29.51 29.53 5,167,627 -0.46(-1.54%)
Jun 27, 2013 30.37 30.57 29.82 29.99 5,952,100 -0.20(-0.68%)
Jun 26, 2013 30.11 30.53 29.87 30.19 6,400,577 +0.30(+1.00%)
Jun 25, 2013 29.24 29.94 29.13 29.89 8,071,042 +1.11(+3.86%)
Jun 24, 2013 28.84 29.20 28.30 28.78 7,779,360 -0.48(-1.63%)
Jun 21, 2013 29.46 29.60 28.87 29.26 8,729,160 -0.02(-0.06%)
Jun 20, 2013 30.03 30.11 29.16 29.28 6,971,127 -1.18(-3.87%)
Jun 19, 2013 30.74 31.14 30.46 30.46 6,367,550 -0.32(-1.05%)
Jun 18, 2013 29.99 30.88 29.88 30.78 8,869,605 +0.91(+3.03%)
Jun 17, 2013 29.64 30.07 29.53 29.88 5,554,039 +0.52(+1.77%)
Jun 14, 2013 29.28 29.52 29.08 29.35 4,678,639 +0.01(+0.03%)
Jun 13, 2013 28.50 29.46 28.48 29.35 6,474,153 +0.83(+2.90%)
Jun 12, 2013 29.40 29.40 28.48 28.52 5,500,721 -0.54(-1.85%)
Jun 11, 2013 29.23 29.42 28.95 29.06 2,797,671 -0.58(-1.96%)
Jun 10, 2013 29.95 29.99 29.54 29.64 5,233,402 -0.02(-0.06%)
Jun 07, 2013 29.76 30.08 29.50 29.65 4,646,723 +0.09(+0.29%)
Jun 06, 2013 29.15 29.57 28.89 29.57 3,849,604 +0.50(+1.70%)
Jun 05, 2013 29.78 29.81 29.06 29.07 5,363,421 -0.76(-2.55%)
Jun 04, 2013 30.17 30.31 29.53 29.83 6,533,214 -0.44(-1.47%)
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.