Marathon Oil (NY: MRO )

11.30 USD -0.29 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 12.17 12.23 11.98 12.11 12,923,544 +0.02(+0.17%)
May 27, 2021 11.99 12.24 11.97 12.09 17,792,968 +0.19(+1.60%)
May 26, 2021 11.69 11.96 11.57 11.90 11,910,615 +0.24(+2.06%)
May 25, 2021 11.90 11.99 11.64 11.66 16,269,871 -0.31(-2.59%)
May 24, 2021 11.78 12.03 11.48 11.97 16,266,558 +0.37(+3.19%)
May 21, 2021 11.74 11.85 11.57 11.60 16,900,698 +0.07(+0.61%)
May 20, 2021 11.56 11.60 11.29 11.53 15,213,512 -0.08(-0.69%)
May 19, 2021 11.61 11.83 11.33 11.61 18,250,330 -0.32(-2.68%)
May 18, 2021 12.18 12.44 11.82 11.93 21,651,688 -0.32(-2.61%)
May 17, 2021 11.73 12.27 11.66 12.25 17,163,750 +0.45(+3.81%)
May 14, 2021 11.26 11.91 11.26 11.80 19,198,812 +0.73(+6.59%)
May 13, 2021 11.43 11.71 10.87 11.07 25,394,744 -0.47(-4.07%)
May 12, 2021 11.64 12.08 11.45 11.54 20,225,167 +0.05(+0.44%)
May 11, 2021 11.21 11.69 11.10 11.49 14,185,451 -0.16(-1.37%)
May 10, 2021 12.03 12.34 11.64 11.65 20,003,140 -0.24(-2.02%)
May 07, 2021 11.39 11.91 11.26 11.89 20,125,762 +0.39(+3.39%)
May 06, 2021 11.62 11.81 11.24 11.50 19,936,229 -0.20(-1.71%)
May 05, 2021 11.53 11.85 11.26 11.70 20,765,774 +0.38(+3.36%)
May 04, 2021 11.15 11.37 10.95 11.32 20,481,792 +0.19(+1.71%)
May 03, 2021 11.17 11.29 10.87 11.13 42,991,497 -0.13(-1.15%)
Apr 30, 2021 11.50 11.88 11.26 11.26 20,644,600 -0.47(-4.01%)
Apr 29, 2021 12.04 12.06 11.52 11.73 16,394,836 -0.02(-0.17%)
Apr 28, 2021 11.13 11.85 11.13 11.75 22,027,840 +0.71(+6.43%)
Apr 27, 2021 10.86 11.07 10.76 11.04 17,275,887 +0.26(+2.41%)
Apr 26, 2021 10.56 10.97 10.54 10.78 12,522,518 +0.11(+1.03%)
Apr 23, 2021 10.42 10.75 10.33 10.67 14,908,100 +0.34(+3.29%)
Apr 22, 2021 10.46 10.57 10.21 10.33 15,122,833 -0.11(-1.05%)
Apr 21, 2021 9.770 10.52 9.700 10.44 21,647,823 +0.33(+3.26%)
Apr 20, 2021 10.60 10.61 9.930 10.11 19,781,487 -0.52(-4.89%)
Apr 19, 2021 10.56 10.77 10.42 10.63 16,873,580 +0.10(+0.95%)
Apr 16, 2021 10.92 10.96 10.52 10.53 16,853,100 -0.31(-2.86%)
Apr 15, 2021 11.09 11.12 10.78 10.84 20,895,124 -0.25(-2.25%)
Apr 14, 2021 10.86 11.46 10.85 11.09 21,621,618 +0.33(+3.07%)
Apr 13, 2021 10.84 10.97 10.73 10.76 13,625,095 -0.01(-0.09%)
Apr 12, 2021 11.05 11.23 10.69 10.77 16,322,665 -0.14(-1.28%)
Apr 09, 2021 10.89 11.22 10.85 10.91 17,129,100 +0.01(+0.09%)
Apr 08, 2021 10.82 10.91 10.63 10.90 16,427,219 -0.04(-0.37%)
Apr 07, 2021 11.13 11.18 10.78 10.94 18,920,655 -0.20(-1.80%)
Apr 06, 2021 11.28 11.60 11.08 11.14 23,061,627 -0.05(-0.45%)
Apr 05, 2021 11.65 11.67 11.00 11.19 27,951,262 -0.60(-5.09%)
Apr 01, 2021 10.97 11.91 10.88 11.79 52,731,200 +1.11(+10.39%)
Mar 31, 2021 11.00 11.00 10.63 10.68 18,082,574 -0.30(-2.73%)
Mar 30, 2021 10.78 11.11 10.61 10.98 16,485,177 +0.08(+0.73%)
Mar 29, 2021 11.00 11.17 10.65 10.90 20,810,056 -0.19(-1.71%)
Mar 26, 2021 10.88 11.13 10.74 11.09 26,877,300 +0.56(+5.32%)
Mar 25, 2021 10.11 10.60 9.830 10.53 22,660,684 +0.09(+0.86%)
Mar 24, 2021 10.49 10.80 10.40 10.44 24,402,981 +0.27(+2.65%)
Mar 23, 2021 10.28 10.57 10.08 10.17 36,107,584 -0.66(-6.09%)
Mar 22, 2021 10.98 10.98 10.61 10.83 20,006,317 -0.19(-1.72%)
Mar 19, 2021 10.74 11.18 10.56 11.02 42,602,300 +0.34(+3.18%)
Mar 18, 2021 11.55 11.59 10.60 10.68 29,710,803 -0.98(-8.40%)
Mar 17, 2021 11.41 11.72 11.24 11.66 21,218,787 +0.20(+1.75%)
Mar 16, 2021 11.75 11.85 11.32 11.46 21,548,680 -0.59(-4.90%)
Mar 15, 2021 12.25 12.29 11.88 12.05 19,500,052 -0.15(-1.23%)
Mar 12, 2021 12.44 12.54 12.14 12.20 18,642,600 -0.31(-2.48%)
Mar 11, 2021 12.36 12.79 12.18 12.51 18,746,541 +0.29(+2.37%)
Mar 10, 2021 11.98 12.32 11.89 12.22 25,220,151 +0.22(+1.83%)
Mar 09, 2021 12.39 12.50 11.92 12.00 28,037,915 -0.38(-3.07%)
Mar 08, 2021 13.10 13.17 12.14 12.38 32,985,372 -0.60(-4.62%)
Mar 05, 2021 13.00 13.29 12.31 12.98 48,827,900 +0.62(+5.02%)
Mar 04, 2021 11.67 12.63 11.47 12.36 50,142,790 +0.73(+6.28%)
Mar 03, 2021 11.43 12.04 11.32 11.63 23,182,923 +0.40(+3.56%)
Mar 02, 2021 11.13 11.73 11.09 11.23 20,337,680 +0.03(+0.27%)
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.