Marathon Oil (NY: MRO )

27.98 +0.98 (+3.63%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 11.52 11.61 11.23 11.53 11,492,008 -0.03(-0.26%)
Oct 30, 2019 12.07 12.09 11.52 11.56 11,170,918 -0.45(-3.75%)
Oct 29, 2019 11.79 12.17 11.59 12.01 8,982,748 +0.07(+0.59%)
Oct 28, 2019 12.05 12.19 11.84 11.94 7,485,989 -0.04(-0.33%)
Oct 25, 2019 11.91 12.03 11.72 11.98 10,132,200 +0.04(+0.34%)
Oct 24, 2019 12.11 12.15 11.68 11.94 8,256,416 -0.07(-0.58%)
Oct 23, 2019 11.71 12.20 11.54 12.01 9,642,750 +0.28(+2.39%)
Oct 22, 2019 11.54 11.97 11.39 11.73 9,288,171 +0.20(+1.73%)
Oct 21, 2019 11.30 11.55 11.23 11.53 7,367,316 +0.23(+2.04%)
Oct 18, 2019 11.54 11.70 11.26 11.30 12,563,800 -0.25(-2.16%)
Oct 17, 2019 11.67 11.69 11.36 11.55 9,806,743 -0.07(-0.60%)
Oct 16, 2019 11.82 11.95 11.62 11.62 8,065,230 -0.22(-1.86%)
Oct 15, 2019 11.68 12.01 11.61 11.84 11,031,602 +0.06(+0.51%)
Oct 14, 2019 11.53 11.89 11.37 11.78 12,673,761 +0.04(+0.34%)
Oct 11, 2019 11.54 11.85 11.53 11.74 10,328,300 +0.34(+2.98%)
Oct 10, 2019 11.23 11.49 11.19 11.40 10,753,445 +0.21(+1.88%)
Oct 09, 2019 11.27 11.37 11.06 11.19 10,536,092 +0.10(+0.90%)
Oct 08, 2019 11.25 11.38 11.09 11.09 10,462,205 -0.32(-2.80%)
Oct 07, 2019 11.56 11.64 11.32 11.41 13,260,986 -0.15(-1.30%)
Oct 04, 2019 11.58 11.69 11.32 11.56 10,752,300 -0.10(-0.86%)
Oct 03, 2019 11.16 11.71 11.07 11.66 12,367,298 +0.36(+3.19%)
Oct 02, 2019 11.74 11.82 11.28 11.30 15,463,764 -0.49(-4.16%)
Oct 01, 2019 12.37 12.50 11.79 11.79 12,562,997 -0.48(-3.91%)
Sep 30, 2019 12.20 12.30 12.06 12.27 9,184,331 +0.07(+0.57%)
Sep 27, 2019 11.76 12.30 11.75 12.20 14,131,600 +0.26(+2.18%)
Sep 26, 2019 12.14 12.23 11.83 11.94 12,847,196 -0.38(-3.08%)
Sep 25, 2019 11.96 12.37 11.94 12.32 13,340,858 +0.10(+0.82%)
Sep 24, 2019 12.95 12.99 12.14 12.22 16,157,902 -0.88(-6.72%)
Sep 23, 2019 13.00 13.18 12.93 13.10 9,833,712 -0.08(-0.61%)
Sep 20, 2019 13.12 13.32 12.97 13.18 15,789,400 +0.14(+1.07%)
Sep 19, 2019 13.17 13.30 12.95 13.04 12,421,388 +0.01(+0.08%)
Sep 18, 2019 12.90 13.21 12.78 13.03 17,022,220 -0.04(-0.31%)
Sep 17, 2019 14.10 14.10 13.01 13.07 20,205,020 -1.10(-7.76%)
Sep 16, 2019 14.08 14.39 13.68 14.17 29,414,308 +1.47(+11.57%)
Sep 13, 2019 12.76 12.93 12.51 12.70 7,715,600 +0.12(+0.95%)
Sep 12, 2019 12.72 12.85 12.44 12.58 14,044,434 -0.43(-3.31%)
Sep 11, 2019 12.96 13.32 12.79 13.01 11,736,300 +0.18(+1.40%)
Sep 10, 2019 12.97 13.25 12.74 12.83 10,453,852 -0.07(-0.54%)
Sep 09, 2019 12.64 12.94 12.56 12.90 12,781,947 +0.45(+3.61%)
Sep 06, 2019 12.44 12.55 12.22 12.45 12,410,000 -0.09(-0.72%)
Sep 05, 2019 12.24 12.69 12.22 12.54 11,374,808 +0.43(+3.55%)
Sep 04, 2019 11.91 12.14 11.86 12.11 7,214,116 +0.34(+2.89%)
Sep 03, 2019 11.50 11.79 11.39 11.77 10,041,712 -0.07(-0.59%)
Aug 30, 2019 12.24 12.28 11.77 11.84 9,587,300 -0.36(-2.95%)
Aug 29, 2019 12.06 12.36 12.05 12.20 10,028,734 +0.26(+2.18%)
Aug 28, 2019 11.66 12.06 11.56 11.94 9,074,733 +0.41(+3.56%)
Aug 27, 2019 11.73 11.76 11.39 11.53 8,011,760 -0.10(-0.86%)
Aug 26, 2019 11.91 11.96 11.59 11.63 8,680,270 -0.12(-1.02%)
Aug 23, 2019 12.04 12.25 11.71 11.75 14,135,800 -0.51(-4.16%)
Aug 22, 2019 12.44 12.49 12.25 12.26 7,948,208 -0.16(-1.29%)
Aug 21, 2019 12.81 12.88 12.38 12.42 11,895,923 -0.20(-1.58%)
Aug 20, 2019 12.72 12.77 12.58 12.62 8,523,876 -0.26(-2.02%)
Aug 19, 2019 12.68 12.95 12.65 12.88 9,856,474 +0.43(+3.45%)
Aug 16, 2019 12.10 12.49 12.02 12.45 10,589,399 +0.43(+3.58%)
Aug 15, 2019 12.23 12.32 11.93 12.02 12,160,389 -0.28(-2.28%)
Aug 14, 2019 12.52 12.64 12.27 12.30 14,325,841 -0.65(-5.02%)
Aug 13, 2019 12.68 13.27 12.52 12.95 12,004,798 +0.21(+1.65%)
Aug 12, 2019 12.79 12.99 12.70 12.74 9,949,713 -0.13(-1.01%)
Aug 09, 2019 12.95 13.14 12.79 12.87 11,947,700 +0.01(+0.08%)
Aug 08, 2019 12.60 12.87 12.22 12.86 20,747,184 +0.26(+2.06%)
Aug 07, 2019 11.82 12.14 11.56 12.60 20,578,084 +0.44(+3.62%)
Aug 06, 2019 12.54 12.70 12.05 12.16 13,254,196 -0.34(-2.72%)
Aug 05, 2019 12.99 12.99 12.46 12.50 16,867,620 -0.78(-5.87%)
Aug 02, 2019 13.57 13.69 12.92 13.28 14,177,700 -0.25(-1.85%)
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.