Marathon Oil (NY: MRO )

19.10 USD -0.33 (-1.70%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 58.16 59.78 57.75 59.13 7,557,100 +1.76(+3.07%)
Oct 30, 2007 59.71 59.84 57.14 57.37 5,340,618 -3.13(-5.17%)
Oct 29, 2007 61.70 61.75 59.81 60.50 4,565,827 -0.24(-0.40%)
Oct 26, 2007 60.80 62.08 60.36 60.74 5,688,630 +1.10(+1.84%)
Oct 25, 2007 59.23 59.92 58.18 59.64 5,950,985 +0.87(+1.48%)
Oct 24, 2007 57.00 58.99 56.85 58.77 5,521,975 +1.04(+1.80%)
Oct 23, 2007 58.00 58.76 56.79 57.73 4,747,900 -0.37(-0.64%)
Oct 22, 2007 57.17 59.62 57.00 58.10 8,565,600 -0.01(-0.02%)
Oct 19, 2007 59.10 59.42 57.80 58.11 11,700,250 -1.33(-2.24%)
Oct 18, 2007 57.61 59.56 57.22 59.44 12,788,494 +1.53(+2.64%)
Oct 17, 2007 60.15 60.20 57.42 57.91 6,900,549 -1.52(-2.56%)
Oct 16, 2007 59.50 60.13 58.82 59.43 7,109,327 +0.07(+0.12%)
Oct 15, 2007 59.30 59.74 58.30 59.36 6,451,776 +1.02(+1.75%)
Oct 12, 2007 57.51 59.47 57.15 58.34 5,426,954 +0.56(+0.97%)
Oct 11, 2007 59.28 60.00 57.13 57.78 5,341,800 -1.27(-2.15%)
Oct 10, 2007 57.44 59.43 56.91 59.05 6,759,600 +0.67(+1.15%)
Oct 09, 2007 58.60 59.30 56.95 58.38 6,862,200 -0.20(-0.34%)
Oct 08, 2007 58.31 59.49 57.57 58.58 4,273,400 +0.12(+0.21%)
Oct 05, 2007 57.73 58.91 57.73 58.46 4,327,270 +0.76(+1.32%)
Oct 04, 2007 56.43 58.44 56.18 57.70 4,920,100 +0.87(+1.53%)
Oct 03, 2007 57.10 57.96 56.01 56.83 5,208,024 -0.58(-1.01%)
Oct 02, 2007 56.96 57.66 55.37 57.41 5,959,900 -0.13(-0.23%)
Oct 01, 2007 57.02 57.75 56.45 57.54 4,710,600 +0.52(+0.91%)
Sep 28, 2007 57.92 58.48 56.48 57.02 5,741,700 -0.28(-0.49%)
Sep 27, 2007 57.92 58.34 57.20 57.30 4,708,900 -0.24(-0.42%)
Sep 26, 2007 57.84 58.30 56.31 57.54 4,850,950 +0.59(+1.04%)
Sep 25, 2007 56.54 57.36 56.17 56.95 5,543,159 -0.82(-1.42%)
Sep 24, 2007 58.17 58.40 57.42 57.77 3,712,500 -0.48(-0.82%)
Sep 21, 2007 58.99 59.02 57.92 58.25 6,407,920 -0.09(-0.15%)
Sep 20, 2007 58.38 58.99 58.13 58.34 5,101,400 -0.04(-0.07%)
Sep 19, 2007 58.45 59.55 58.15 58.38 9,386,701 +0.66(+1.14%)
Sep 18, 2007 56.48 57.91 56.42 57.72 7,064,000 +1.29(+2.29%)
Sep 17, 2007 55.65 57.06 55.51 56.43 6,893,248 +0.53(+0.95%)
Sep 14, 2007 54.40 56.24 54.26 55.90 6,090,560 +1.03(+1.88%)
Sep 13, 2007 54.18 55.25 54.10 54.87 7,598,000 +0.90(+1.67%)
Sep 12, 2007 52.88 54.86 52.88 53.97 8,956,781 +1.09(+2.06%)
Sep 11, 2007 53.55 53.68 52.09 52.88 8,057,300 -0.33(-0.62%)
Sep 10, 2007 54.22 55.35 52.00 53.21 8,010,900 -1.30(-2.38%)
Sep 07, 2007 55.63 55.97 54.10 54.51 7,222,700 -2.07(-3.66%)
Sep 06, 2007 57.25 57.49 56.02 56.58 8,505,448 +0.52(+0.93%)
Sep 05, 2007 55.53 56.58 55.53 56.06 7,268,218 +0.37(+0.66%)
Sep 04, 2007 54.06 56.02 53.94 55.69 6,090,200 +1.80(+3.34%)
Aug 31, 2007 54.20 54.60 53.55 53.89 4,160,000 +0.65(+1.22%)
Aug 30, 2007 53.70 53.90 52.54 53.24 5,746,500 -0.46(-0.86%)
Aug 29, 2007 51.28 53.93 51.19 53.70 6,666,000 +3.08(+6.08%)
Aug 28, 2007 52.65 52.73 50.49 50.62 5,508,600 -2.23(-4.22%)
Aug 27, 2007 53.50 53.50 52.75 52.85 5,394,261 -0.88(-1.64%)
Aug 24, 2007 51.30 53.86 51.20 53.73 8,367,700 +2.58(+5.04%)
Aug 23, 2007 51.94 52.95 50.68 51.15 7,326,800 -0.79(-1.52%)
Aug 22, 2007 51.73 52.25 50.84 51.94 8,305,700 +0.75(+1.47%)
Aug 21, 2007 51.90 52.00 50.63 51.19 7,239,200 -0.71(-1.37%)
Aug 20, 2007 52.58 52.94 50.80 51.90 7,813,800 -1.54(-2.88%)
Aug 17, 2007 51.56 53.69 50.84 53.44 8,879,846 +3.19(+6.35%)
Aug 16, 2007 50.00 50.70 47.75 50.25 9,337,262 +0.25(+0.50%)
Aug 15, 2007 52.49 53.50 49.73 50.00 7,888,105 -2.23(-4.27%)
Aug 14, 2007 53.76 54.75 52.05 52.23 7,544,764 -1.53(-2.85%)
Aug 13, 2007 51.86 54.90 52.60 53.76 8,152,000 +1.90(+3.66%)
Aug 10, 2007 48.91 52.60 48.00 51.86 11,556,013 +2.62(+5.32%)
Aug 09, 2007 51.00 52.60 49.24 49.24 11,959,275 -2.82(-5.42%)
Aug 08, 2007 52.88 53.19 51.15 52.06 11,189,601 -0.34(-0.65%)
Aug 07, 2007 48.78 52.68 48.00 52.40 12,731,498 +3.16(+6.42%)
Aug 06, 2007 50.29 50.73 46.97 49.24 11,562,726 -0.68(-1.36%)
Aug 03, 2007 50.51 52.94 49.90 49.92 9,753,989 -1.82(-3.52%)
Aug 02, 2007 54.30 55.75 51.00 51.74 14,223,741 -2.48(-4.57%)
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.