Marathon Oil (NY: MRO )

15.29 USD -0.29 (-1.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 13.68 13.89 13.60 13.71 1,370,600 -0.35(-2.52%)
May 28, 2002 14.15 14.17 13.95 14.06 646,500 -0.12(-0.85%)
May 27, 2002 14.33 14.33 14.14 14.19 663,400 +0.00(+0.00%)
May 24, 2002 14.33 14.33 14.14 14.19 663,000 -0.15(-1.05%)
May 23, 2002 14.30 14.38 14.16 14.34 674,400 +0.04(+0.24%)
May 22, 2002 14.31 14.38 14.12 14.30 774,800 +0.12(+0.81%)
May 21, 2002 14.07 14.43 14.07 14.19 793,600 +0.09(+0.60%)
May 20, 2002 14.16 14.21 14.06 14.10 608,300 -0.11(-0.77%)
May 17, 2002 14.29 14.30 14.11 14.21 773,000 -0.08(-0.56%)
May 16, 2002 14.24 14.43 14.11 14.29 1,496,600 +0.19(+1.35%)
May 15, 2002 14.46 14.46 14.06 14.10 1,475,700 -0.37(-2.52%)
May 14, 2002 14.45 14.53 14.29 14.46 880,000 +0.04(+0.31%)
May 13, 2002 14.07 14.45 14.05 14.42 756,500 +0.25(+1.76%)
May 10, 2002 14.35 14.36 14.15 14.17 781,500 -0.06(-0.46%)
May 09, 2002 14.32 14.41 14.20 14.23 573,600 -0.10(-0.66%)
May 08, 2002 14.41 14.41 14.10 14.33 2,215,600 +0.27(+1.88%)
May 07, 2002 14.14 14.14 13.99 14.06 1,206,200 -0.04(-0.28%)
May 06, 2002 14.50 14.51 14.08 14.11 1,209,600 -0.49(-3.39%)
May 03, 2002 14.68 14.72 14.41 14.60 937,000 +0.07(+0.52%)
May 02, 2002 14.60 14.68 14.46 14.53 1,033,800 -0.15(-1.02%)
May 01, 2002 14.53 14.68 14.40 14.68 1,106,500 +0.15(+1.00%)
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%)
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.