Marathon Oil (NY: MRO )

12.57 USD -0.32 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 51.27 51.71 50.75 51.39 14,809,660 +0.72(+1.42%)
May 29, 2008 50.88 51.34 50.51 50.67 8,816,091 -0.50(-0.98%)
May 28, 2008 50.99 51.60 50.37 51.17 7,750,988 +0.22(+0.43%)
May 27, 2008 51.75 51.94 50.53 50.95 6,473,833 -0.84(-1.62%)
May 26, 2008 53.00 53.40 51.56 51.79 0 +0.00(+0.00%)
May 23, 2008 53.00 53.40 51.56 51.79 5,148,829 -1.07(-2.02%)
May 22, 2008 54.08 54.21 52.74 52.86 6,466,683 -1.25(-2.31%)
May 21, 2008 53.39 54.64 53.05 54.11 16,102,153 +0.95(+1.79%)
May 20, 2008 53.52 54.41 52.00 53.16 10,427,768 -0.28(-0.52%)
May 19, 2008 55.05 55.35 53.08 53.44 11,365,712 -1.61(-2.92%)
May 16, 2008 54.03 55.75 54.00 55.05 8,313,235 +1.85(+3.48%)
May 15, 2008 52.82 53.26 52.19 53.20 6,568,095 +0.95(+1.82%)
May 14, 2008 53.70 53.70 52.23 52.25 7,443,608 -1.25(-2.34%)
May 13, 2008 53.31 53.70 52.80 53.50 5,903,994 +0.16(+0.30%)
May 12, 2008 52.60 53.48 52.40 53.34 4,850,346 +0.78(+1.48%)
May 09, 2008 52.75 52.98 52.00 52.56 5,994,084 -0.35(-0.66%)
May 08, 2008 52.33 53.05 51.95 52.91 6,356,868 +0.85(+1.63%)
May 07, 2008 52.94 52.94 51.82 52.06 8,571,108 -0.75(-1.42%)
May 06, 2008 51.95 53.16 50.98 52.81 8,726,213 +1.15(+2.23%)
May 05, 2008 50.81 51.99 50.80 51.66 5,825,730 +0.86(+1.69%)
May 02, 2008 48.06 51.50 48.06 50.80 12,052,726 +2.89(+6.03%)
May 01, 2008 46.27 48.09 45.49 47.91 13,390,729 +2.34(+5.13%)
Apr 30, 2008 46.29 46.29 45.27 45.57 9,865,783 -0.31(-0.68%)
Apr 29, 2008 46.48 46.60 45.85 45.88 7,267,476 -0.53(-1.14%)
Apr 28, 2008 46.90 46.90 46.10 46.41 4,772,450 +0.01(+0.02%)
Apr 25, 2008 46.63 47.58 46.13 46.40 6,640,493 -0.07(-0.15%)
Apr 24, 2008 47.79 48.00 46.30 46.47 6,147,960 -1.59(-3.31%)
Apr 23, 2008 48.39 48.56 47.82 48.06 6,350,726 -0.34(-0.70%)
Apr 22, 2008 49.15 49.42 48.15 48.40 6,680,876 -0.81(-1.65%)
Apr 21, 2008 48.80 49.57 48.56 49.21 5,245,082 +0.42(+0.86%)
Apr 18, 2008 48.99 49.43 48.07 48.79 6,761,661 +0.14(+0.29%)
Apr 17, 2008 47.54 48.79 47.34 48.65 7,721,871 +0.98(+2.06%)
Apr 16, 2008 45.91 47.83 45.91 47.67 9,439,511 +1.80(+3.92%)
Apr 15, 2008 46.50 46.80 45.71 45.87 5,867,620 -0.44(-0.95%)
Apr 14, 2008 44.99 46.62 44.91 46.31 6,693,665 +1.39(+3.09%)
Apr 11, 2008 45.49 45.82 44.88 44.92 5,350,660 -0.82(-1.79%)
Apr 10, 2008 47.23 47.28 45.46 45.74 8,551,715 -1.45(-3.07%)
Apr 09, 2008 47.80 48.84 46.94 47.19 6,861,035 -1.11(-2.30%)
Apr 08, 2008 48.14 48.97 47.60 48.30 5,996,281 -0.28(-0.58%)
Apr 07, 2008 49.26 49.71 48.40 48.58 6,971,809 -0.22(-0.45%)
Apr 04, 2008 48.07 49.22 47.91 48.80 6,144,327 +1.00(+2.09%)
Apr 03, 2008 47.49 48.83 47.37 47.80 7,379,465 +0.33(+0.70%)
Apr 02, 2008 46.37 47.93 45.89 47.47 6,346,680 +1.06(+2.28%)
Apr 01, 2008 45.82 46.51 44.59 46.41 10,826,016 +0.81(+1.78%)
Mar 31, 2008 46.42 46.58 45.21 45.60 9,076,699 -0.86(-1.85%)
Mar 28, 2008 46.77 47.28 46.29 46.46 6,913,147 -0.54(-1.15%)
Mar 27, 2008 47.75 48.19 46.85 47.00 6,951,027 -0.68(-1.43%)
Mar 26, 2008 47.17 48.50 47.17 47.68 7,688,739 +0.58(+1.23%)
Mar 25, 2008 47.19 47.95 46.76 47.10 6,004,872 -0.14(-0.30%)
Mar 24, 2008 46.81 48.40 46.53 47.24 5,546,613 +0.72(+1.55%)
Mar 21, 2008 45.23 46.61 44.05 46.52 9,695,035 +0.00(+0.00%)
Mar 20, 2008 45.23 46.61 44.05 46.52 9,695,035 +1.29(+2.85%)
Mar 19, 2008 48.56 49.05 45.13 45.23 9,787,297 -2.44(-5.12%)
Mar 18, 2008 47.50 48.55 46.55 47.67 8,536,521 +0.97(+2.08%)
Mar 17, 2008 47.00 47.88 46.32 46.70 11,190,705 -3.97(-7.84%)
Mar 14, 2008 52.67 52.67 49.62 50.67 7,594,782 -1.71(-3.26%)
Mar 13, 2008 51.23 52.66 49.72 52.38 8,286,008 +0.53(+1.02%)
Mar 12, 2008 54.50 54.54 51.57 51.85 7,929,676 -2.50(-4.60%)
Mar 11, 2008 53.19 54.47 52.86 54.35 9,795,351 +2.44(+4.70%)
Mar 10, 2008 51.16 52.69 50.92 51.91 6,757,180 +0.45(+0.87%)
Mar 07, 2008 51.21 51.97 50.57 51.46 8,134,429 -0.49(-0.94%)
Mar 06, 2008 53.27 54.00 51.68 51.95 8,153,786 -1.69(-3.15%)
Mar 05, 2008 53.44 53.77 52.87 53.64 6,567,595 +0.78(+1.48%)
Mar 04, 2008 53.41 53.74 51.95 52.86 11,398,603 -0.95(-1.77%)
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.