Marathon Oil (NY: MRO )

26.77 -1.59 (-5.61%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 17.07 17.13 16.67 16.71 9,442,600 -0.11(-0.65%)
Mar 28, 2019 16.88 16.97 16.64 16.82 14,927,047 -0.24(-1.41%)
Mar 27, 2019 17.13 17.24 16.92 17.06 7,392,855 -0.05(-0.29%)
Mar 26, 2019 16.92 17.33 16.92 17.11 14,592,981 +0.40(+2.39%)
Mar 25, 2019 16.59 16.81 16.42 16.71 11,803,835 +0.03(+0.18%)
Mar 22, 2019 17.52 17.58 16.56 16.68 16,337,400 -1.01(-5.71%)
Mar 21, 2019 17.57 17.77 17.30 17.69 12,806,802 +0.09(+0.51%)
Mar 20, 2019 17.08 17.79 17.02 17.60 13,052,111 +0.48(+2.80%)
Mar 19, 2019 17.53 17.54 17.03 17.12 9,456,684 -0.27(-1.55%)
Mar 18, 2019 17.38 17.52 17.26 17.39 10,076,120 +0.12(+0.69%)
Mar 15, 2019 17.13 17.43 17.09 17.27 12,215,300 +0.01(+0.06%)
Mar 14, 2019 17.32 17.42 17.25 17.26 9,602,659 -0.06(-0.35%)
Mar 13, 2019 17.17 17.36 17.04 17.32 9,722,457 +0.42(+2.49%)
Mar 12, 2019 16.65 16.93 16.63 16.90 8,681,382 +0.33(+1.99%)
Mar 11, 2019 16.44 16.63 16.20 16.57 10,013,988 +0.30(+1.84%)
Mar 08, 2019 16.44 16.44 16.03 16.27 13,041,600 -0.59(-3.50%)
Mar 07, 2019 16.92 17.05 16.74 16.86 11,165,805 +0.00(+0.00%)
Mar 06, 2019 17.16 17.19 16.75 16.86 10,377,385 -0.41(-2.37%)
Mar 05, 2019 17.47 17.48 17.15 17.27 9,788,437 -0.01(-0.06%)
Mar 04, 2019 17.17 17.39 17.00 17.28 11,720,472 +0.20(+1.17%)
Mar 01, 2019 16.68 17.12 16.68 17.08 11,559,900 +0.48(+2.89%)
Feb 28, 2019 16.85 16.85 16.46 16.60 13,387,708 -0.19(-1.13%)
Feb 27, 2019 16.63 17.08 16.51 16.79 9,759,439 +0.27(+1.63%)
Feb 26, 2019 16.63 16.83 16.50 16.52 10,659,580 -0.15(-0.90%)
Feb 25, 2019 16.71 16.90 16.65 16.67 13,678,420 -0.22(-1.30%)
Feb 22, 2019 16.85 17.03 16.58 16.89 12,132,300 +0.21(+1.26%)
Feb 21, 2019 17.05 17.13 16.61 16.68 10,401,829 -0.40(-2.34%)
Feb 20, 2019 17.02 17.33 16.96 17.08 14,394,189 +0.05(+0.29%)
Feb 19, 2019 16.89 17.18 16.84 17.03 11,336,255 -0.05(-0.29%)
Feb 15, 2019 17.10 17.25 16.94 17.08 16,683,400 +0.17(+1.01%)
Feb 14, 2019 15.80 17.29 15.65 16.91 35,968,520 +1.36(+8.75%)
Feb 13, 2019 15.57 15.88 15.39 15.55 25,604,522 +0.10(+0.65%)
Feb 12, 2019 15.63 15.77 15.40 15.45 13,132,222 +0.18(+1.18%)
Feb 11, 2019 14.94 15.36 14.90 15.27 11,885,318 +0.14(+0.93%)
Feb 08, 2019 15.27 15.32 14.83 15.13 11,329,900 -0.14(-0.92%)
Feb 07, 2019 15.76 15.83 15.18 15.27 13,160,553 -0.64(-4.02%)
Feb 06, 2019 15.80 16.08 15.73 15.91 9,737,308 -0.03(-0.19%)
Feb 05, 2019 16.08 16.19 15.87 15.94 7,257,579 -0.21(-1.30%)
Feb 04, 2019 15.84 16.25 15.84 16.15 13,267,636 +0.15(+0.94%)
Feb 01, 2019 15.88 16.24 15.81 16.00 12,970,300 +0.21(+1.33%)
Jan 31, 2019 16.03 16.10 15.59 15.79 12,570,487 -0.23(-1.44%)
Jan 30, 2019 16.07 16.17 15.84 16.02 9,960,579 +0.11(+0.69%)
Jan 29, 2019 16.01 16.10 15.86 15.91 8,009,756 +0.08(+0.51%)
Jan 28, 2019 15.60 15.84 15.51 15.83 7,330,966 -0.07(-0.44%)
Jan 25, 2019 15.94 16.14 15.88 15.90 9,403,800 +0.10(+0.63%)
Jan 24, 2019 15.49 15.93 15.44 15.80 7,733,944 +0.24(+1.54%)
Jan 23, 2019 15.77 15.84 15.37 15.56 9,956,741 -0.13(-0.83%)
Jan 22, 2019 15.88 15.92 15.54 15.69 13,352,917 -0.41(-2.55%)
Jan 18, 2019 15.99 16.15 15.79 16.10 11,621,000 +0.31(+1.96%)
Jan 17, 2019 15.39 15.87 15.33 15.79 10,236,055 +0.25(+1.61%)
Jan 16, 2019 15.71 15.85 15.51 15.54 15,801,412 -0.29(-1.83%)
Jan 15, 2019 15.98 16.16 15.78 15.83 10,065,827 +0.00(+0.00%)
Jan 14, 2019 15.86 16.09 15.78 15.83 10,724,757 -0.28(-1.74%)
Jan 11, 2019 16.17 16.22 15.82 16.11 10,834,500 -0.24(-1.47%)
Jan 10, 2019 15.85 16.42 15.70 16.35 13,253,605 +0.28(+1.74%)
Jan 09, 2019 15.74 16.16 15.55 16.07 12,814,613 +0.59(+3.81%)
Jan 08, 2019 15.88 15.97 15.30 15.48 12,484,696 -0.14(-0.90%)
Jan 07, 2019 15.54 15.77 15.25 15.62 10,185,961 +0.21(+1.36%)
Jan 04, 2019 14.97 15.43 14.79 15.41 14,563,500 +0.79(+5.40%)
Jan 03, 2019 14.74 14.92 14.20 14.62 10,912,980 -0.10(-0.68%)
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.