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 (%)
Aug 31, 2020 5.390 5.400 5.240 5.280 24,255,672 -0.11(-2.04%)
Aug 28, 2020 5.360 5.440 5.280 5.390 18,881,400 +0.03(+0.56%)
Aug 27, 2020 5.370 5.380 5.220 5.360 19,243,419 +0.06(+1.13%)
Aug 26, 2020 5.460 5.500 5.280 5.300 15,373,314 -0.19(-3.46%)
Aug 25, 2020 5.530 5.590 5.370 5.490 17,778,167 +0.04(+0.73%)
Aug 24, 2020 5.350 5.550 5.270 5.450 21,118,103 +0.18(+3.42%)
Aug 21, 2020 5.460 5.470 5.250 5.270 27,861,200 -0.24(-4.36%)
Aug 20, 2020 5.630 5.680 5.460 5.510 23,001,927 -0.22(-3.84%)
Aug 19, 2020 5.900 5.920 5.700 5.730 24,286,005 -0.22(-3.70%)
Aug 18, 2020 5.840 6.030 5.790 5.950 26,610,862 +0.03(+0.51%)
Aug 17, 2020 6.020 6.050 5.810 5.920 21,994,367 -0.13(-2.15%)
Aug 14, 2020 5.800 6.050 5.780 6.050 16,328,500 +0.16(+2.72%)
Aug 13, 2020 5.930 6.020 5.810 5.890 16,845,656 -0.09(-1.51%)
Aug 12, 2020 6.140 6.150 5.850 5.980 20,523,664 +0.04(+0.67%)
Aug 11, 2020 6.210 6.360 5.910 5.940 28,326,962 -0.10(-1.66%)
Aug 10, 2020 5.770 6.070 5.720 6.040 25,702,900 +0.30(+5.23%)
Aug 07, 2020 5.620 5.750 5.455 5.740 28,780,700 +0.06(+1.06%)
Aug 06, 2020 5.850 5.890 5.620 5.680 31,504,294 -0.30(-5.02%)
Aug 05, 2020 5.940 6.080 5.850 5.980 33,036,434 +0.20(+3.46%)
Aug 04, 2020 5.480 5.850 5.480 5.780 24,002,183 +0.26(+4.71%)
Aug 03, 2020 5.490 5.590 5.340 5.520 22,429,402 +0.03(+0.55%)
Jul 31, 2020 5.480 5.535 5.360 5.490 21,249,400 -0.02(-0.36%)
Jul 30, 2020 5.570 5.610 5.400 5.510 20,405,780 -0.23(-4.01%)
Jul 29, 2020 5.580 5.740 5.510 5.740 16,065,442 +0.21(+3.80%)
Jul 28, 2020 5.540 5.690 5.520 5.530 14,628,657 -0.10(-1.78%)
Jul 27, 2020 5.730 5.730 5.480 5.630 21,465,720 -0.09(-1.57%)
Jul 24, 2020 5.760 5.920 5.700 5.720 18,246,800 -0.04(-0.69%)
Jul 23, 2020 5.800 5.880 5.690 5.760 20,639,543 -0.03(-0.52%)
Jul 22, 2020 5.790 5.820 5.600 5.790 23,127,255 -0.07(-1.19%)
Jul 21, 2020 5.610 5.960 5.610 5.860 37,234,016 +0.37(+6.74%)
Jul 20, 2020 5.500 5.620 5.410 5.490 20,878,981 -0.02(-0.36%)
Jul 17, 2020 5.740 5.840 5.470 5.510 24,785,300 -0.21(-3.67%)
Jul 16, 2020 5.570 5.860 5.480 5.720 20,627,027 +0.03(+0.53%)
Jul 15, 2020 5.580 5.710 5.410 5.690 30,820,775 +0.32(+5.96%)
Jul 14, 2020 5.300 5.390 4.970 5.370 32,106,379 +0.24(+4.68%)
Jul 13, 2020 5.380 5.410 5.130 5.130 32,384,497 -0.22(-4.11%)
Jul 10, 2020 5.210 5.410 5.120 5.350 32,454,200 +0.08(+1.52%)
Jul 09, 2020 5.660 5.720 5.270 5.270 24,201,802 -0.40(-7.05%)
Jul 08, 2020 5.600 5.720 5.470 5.670 24,055,072 +0.10(+1.80%)
Jul 07, 2020 5.780 5.790 5.560 5.570 25,384,356 -0.29(-4.95%)
Jul 06, 2020 6.220 6.220 5.710 5.860 36,190,975 -0.26(-4.25%)
Jul 02, 2020 6.130 6.270 6.000 6.120 28,868,000 +0.17(+2.86%)
Jul 01, 2020 6.170 6.230 5.890 5.950 24,089,406 -0.17(-2.78%)
Jun 30, 2020 5.910 6.150 5.800 6.120 23,409,737 +0.16(+2.68%)
Jun 29, 2020 5.790 5.990 5.660 5.960 24,791,268 +0.22(+3.83%)
Jun 26, 2020 5.870 5.890 5.620 5.740 28,808,200 -0.24(-4.01%)
Jun 25, 2020 5.650 5.990 5.550 5.980 25,370,059 +0.19(+3.28%)
Jun 24, 2020 6.160 6.200 5.730 5.790 32,351,816 -0.54(-8.53%)
Jun 23, 2020 6.400 6.440 6.260 6.330 24,050,059 +0.06(+0.96%)
Jun 22, 2020 6.260 6.300 6.070 6.270 24,970,182 -0.09(-1.42%)
Jun 19, 2020 6.700 6.700 6.270 6.360 44,425,600 -0.13(-2.00%)
Jun 18, 2020 6.310 6.570 6.230 6.490 19,855,670 +0.12(+1.88%)
Jun 17, 2020 6.710 6.710 6.360 6.370 32,738,703 -0.37(-5.49%)
Jun 16, 2020 6.970 7.000 6.571 6.740 37,914,726 +0.14(+2.12%)
Jun 15, 2020 6.220 6.700 6.120 6.600 30,149,394 +0.02(+0.30%)
Jun 12, 2020 6.780 6.820 6.315 6.580 37,745,000 +0.32(+5.11%)
Jun 11, 2020 6.310 6.780 6.190 6.260 42,091,186 -0.85(-11.95%)
Jun 10, 2020 7.520 7.540 7.100 7.110 37,986,294 -0.44(-5.83%)
Jun 09, 2020 7.950 8.020 7.500 7.550 48,194,619 -0.88(-10.44%)
Jun 08, 2020 8.420 8.480 7.850 8.430 70,597,287 +1.11(+15.16%)
Jun 05, 2020 6.860 7.450 6.790 7.320 65,424,600 +1.09(+17.50%)
Jun 04, 2020 5.930 6.240 5.820 6.230 47,113,300 +0.28(+4.71%)
Jun 03, 2020 5.970 6.010 5.840 5.950 33,444,631 +0.09(+1.54%)
Jun 02, 2020 5.770 5.870 5.730 5.860 36,383,212 +0.17(+2.99%)
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.