Marathon Oil (NY: MRO )

24.46 -0.14 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 14.46 14.64 14.44 14.53 1,417,400 +0.07(+0.48%)
Apr 29, 2002 14.34 14.55 14.28 14.46 832,000 -0.00(-0.03%)
Apr 26, 2002 14.51 14.65 14.38 14.46 894,800 -0.14(-0.99%)
Apr 25, 2002 14.43 14.74 14.38 14.61 842,400 +0.09(+0.65%)
Apr 24, 2002 14.60 14.72 14.48 14.52 1,035,500 -0.20(-1.33%)
Apr 23, 2002 14.57 14.80 14.51 14.71 1,545,800 -0.01(-0.10%)
Apr 22, 2002 14.90 14.95 14.71 14.72 2,454,300 -0.19(-1.24%)
Apr 19, 2002 14.88 14.95 14.62 14.91 2,206,300 +0.15(+1.02%)
Apr 18, 2002 14.72 14.80 14.46 14.76 2,170,400 +0.23(+1.62%)
Apr 17, 2002 14.49 14.54 14.30 14.53 1,276,600 +0.21(+1.43%)
Apr 16, 2002 14.27 14.37 14.24 14.32 1,210,300 +0.13(+0.92%)
Apr 15, 2002 14.23 14.28 14.13 14.19 824,100 +0.29(+2.09%)
Apr 12, 2002 14.42 14.42 13.87 13.90 1,415,200 -0.51(-3.57%)
Apr 11, 2002 14.30 14.59 14.27 14.41 1,943,300 +0.04(+0.28%)
Apr 10, 2002 14.12 14.39 14.05 14.38 1,674,500 +0.26(+1.81%)
Apr 09, 2002 14.32 14.33 14.06 14.12 1,443,800 -0.22(-1.53%)
Apr 08, 2002 14.20 14.36 14.18 14.34 1,265,000 +0.31(+2.21%)
Apr 05, 2002 14.16 14.20 13.95 14.03 993,700 -0.09(-0.60%)
Apr 04, 2002 14.38 14.40 13.97 14.12 1,371,900 -0.25(-1.74%)
Apr 03, 2002 14.35 14.45 14.21 14.37 2,196,700 -0.11(-0.73%)
Apr 02, 2002 14.49 14.62 14.45 14.47 1,218,300 -0.00(-0.03%)
Apr 01, 2002 14.40 14.54 14.40 14.47 1,572,900 +0.07(+0.52%)
Mar 29, 2002 14.40 14.45 14.29 14.40 150,000 +0.00(+0.00%)
Mar 28, 2002 14.40 14.45 14.29 14.40 1,314,900 +0.01(+0.03%)
Mar 27, 2002 14.35 14.48 14.30 14.39 1,708,400 +0.14(+0.98%)
Mar 26, 2002 14.28 14.39 14.24 14.26 1,368,200 +0.04(+0.25%)
Mar 25, 2002 14.21 14.30 14.09 14.22 1,635,900 +0.01(+0.07%)
Mar 22, 2002 14.40 14.40 14.19 14.21 130,000 -0.27(-1.86%)
Mar 21, 2002 14.43 14.51 14.31 14.48 1,535,800 -0.02(-0.14%)
Mar 20, 2002 14.72 14.72 14.45 14.50 1,719,000 -0.27(-1.83%)
Mar 19, 2002 14.90 14.97 14.76 14.77 1,442,200 -0.12(-0.84%)
Mar 18, 2002 14.80 14.90 14.71 14.89 964,400 +0.11(+0.74%)
Mar 15, 2002 14.79 14.85 14.62 14.79 1,627,300 +0.19(+1.27%)
Mar 14, 2002 14.63 14.70 14.50 14.60 860,300 -0.10(-0.65%)
Mar 13, 2002 14.99 15.00 14.63 14.70 1,410,000 -0.04(-0.27%)
Mar 12, 2002 14.39 14.84 14.39 14.73 2,494,800 +0.35(+2.43%)
Mar 11, 2002 14.15 14.45 14.14 14.38 1,481,400 +0.29(+2.02%)
Mar 08, 2002 14.23 14.32 13.93 14.10 1,103,000 -0.12(-0.88%)
Mar 07, 2002 14.40 14.45 14.18 14.22 1,399,600 -0.06(-0.45%)
Mar 06, 2002 13.97 14.37 13.78 14.29 1,585,200 +0.29(+2.07%)
Mar 05, 2002 14.22 14.27 14.00 14.00 1,544,000 -0.24(-1.69%)
Mar 04, 2002 14.11 14.24 13.99 14.24 1,245,400 +0.14(+0.99%)
Mar 01, 2002 13.82 14.11 13.75 14.10 1,143,000 +0.35(+2.55%)
Feb 28, 2002 13.85 13.93 13.74 13.75 1,336,400 -0.02(-0.15%)
Feb 27, 2002 13.89 13.97 13.71 13.77 1,090,300 -0.08(-0.58%)
Feb 26, 2002 13.97 14.15 13.80 13.85 1,539,000 -0.24(-1.67%)
Feb 25, 2002 13.95 14.15 13.85 14.09 1,201,300 +0.21(+1.48%)
Feb 22, 2002 13.64 14.00 13.63 13.88 2,007,600 +0.20(+1.42%)
Feb 21, 2002 13.50 13.75 13.50 13.69 2,064,500 +0.15(+1.07%)
Feb 20, 2002 13.64 13.74 13.43 13.54 913,400 -0.10(-0.70%)
Feb 19, 2002 13.91 13.91 13.62 13.63 1,150,400 -0.28(-2.01%)
Feb 18, 2002 13.70 13.95 13.68 13.91 1,430,900 +0.00(+0.00%)
Feb 15, 2002 13.70 13.95 13.68 13.91 1,430,600 +0.12(+0.87%)
Feb 14, 2002 13.68 13.84 13.62 13.79 1,435,200 +0.12(+0.88%)
Feb 13, 2002 13.72 13.74 13.56 13.68 1,957,000 -0.07(-0.51%)
Feb 12, 2002 13.79 13.82 13.66 13.74 1,176,300 -0.04(-0.33%)
Feb 11, 2002 13.78 13.88 13.65 13.79 1,812,900 +0.05(+0.36%)
Feb 08, 2002 13.75 13.88 13.66 13.74 1,575,700 -0.08(-0.61%)
Feb 07, 2002 14.02 14.03 13.82 13.82 1,155,000 -0.20(-1.39%)
Feb 06, 2002 14.00 14.20 13.91 14.02 1,006,200 +0.14(+1.01%)
Feb 05, 2002 13.75 13.99 13.72 13.88 1,134,000 +0.06(+0.40%)
Feb 04, 2002 14.19 14.19 13.79 13.82 870,100 -0.36(-2.54%)
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.