Marathon Oil (NY: MRO )

27.98 +0.98 (+3.63%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.68 32.88 32.40 32.79 6,718,393 -0.25(-0.76%)
Jan 30, 2014 33.18 33.36 32.92 33.04 2,969,279 +0.00(+0.00%)
Jan 29, 2014 33.16 33.39 32.93 33.04 4,636,062 -0.32(-0.96%)
Jan 28, 2014 32.97 33.44 32.94 33.36 3,856,862 +0.44(+1.34%)
Jan 27, 2014 33.00 33.16 32.65 32.92 3,428,924 -0.08(-0.24%)
Jan 24, 2014 33.51 33.53 32.97 33.00 4,796,426 -0.71(-2.11%)
Jan 23, 2014 34.06 34.36 33.65 33.71 4,603,462 -0.69(-2.01%)
Jan 22, 2014 34.36 34.49 34.14 34.40 4,198,791 +0.12(+0.35%)
Jan 21, 2014 34.33 34.40 33.92 34.28 3,846,634 +0.32(+0.94%)
Jan 17, 2014 34.34 33.96 33.96 33.96 3,687,400 -0.21(-0.61%)
Jan 16, 2014 34.01 34.30 33.98 34.17 3,725,180 +0.16(+0.47%)
Jan 15, 2014 34.56 34.56 34.00 34.01 6,909,014 -0.55(-1.59%)
Jan 14, 2014 34.19 34.58 34.00 34.56 5,978,609 +0.45(+1.32%)
Jan 13, 2014 34.67 34.74 34.02 34.11 4,569,811 -0.53(-1.53%)
Jan 10, 2014 34.54 34.68 34.27 34.64 5,979,003 +0.14(+0.41%)
Jan 09, 2014 34.39 34.93 34.18 34.50 4,373,220 +0.10(+0.29%)
Jan 08, 2014 34.72 34.75 34.08 34.40 5,507,393 -0.48(-1.38%)
Jan 07, 2014 34.45 34.89 34.27 34.88 3,868,600 +0.45(+1.31%)
Jan 06, 2014 34.62 34.78 34.40 34.43 4,316,502 -0.09(-0.26%)
Jan 03, 2014 34.85 35.04 34.43 34.52 3,491,899 -0.39(-1.12%)
Jan 02, 2014 35.25 35.33 34.72 34.91 3,673,501 -0.39(-1.10%)
Dec 31, 2013 35.28 35.30 35.30 35.30 3,072,000 +0.10(+0.28%)
Dec 30, 2013 35.70 35.77 34.98 35.20 3,384,730 -0.43(-1.21%)
Dec 27, 2013 35.36 35.66 35.17 35.63 2,558,656 +0.35(+0.99%)
Dec 26, 2013 35.34 35.36 35.17 35.28 1,973,942 +0.03(+0.09%)
Dec 24, 2013 35.15 35.29 35.10 35.25 1,806,402 +0.07(+0.20%)
Dec 23, 2013 35.36 35.59 35.15 35.18 3,503,061 +0.02(+0.06%)
Dec 20, 2013 35.00 35.48 34.90 35.16 9,078,729 +0.25(+0.72%)
Dec 19, 2013 34.54 35.00 34.42 34.91 8,160,941 +0.19(+0.55%)
Dec 18, 2013 34.99 35.01 34.17 34.72 10,084,061 -0.13(-0.37%)
Dec 17, 2013 35.52 35.57 34.83 34.85 6,098,169 -0.74(-2.08%)
Dec 16, 2013 35.84 36.07 35.46 35.59 5,278,805 -0.21(-0.59%)
Dec 13, 2013 36.15 36.24 35.74 35.80 5,182,516 -0.38(-1.05%)
Dec 12, 2013 35.65 36.37 35.61 36.18 6,728,904 +0.49(+1.37%)
Dec 11, 2013 36.40 36.47 35.48 35.69 9,410,103 -0.41(-1.14%)
Dec 10, 2013 36.40 36.48 35.86 36.10 5,759,389 -0.31(-0.85%)
Dec 09, 2013 36.56 36.77 35.99 36.41 5,826,975 -0.15(-0.41%)
Dec 06, 2013 36.65 36.82 36.30 36.56 6,198,460 +0.25(+0.69%)
Dec 05, 2013 36.68 36.73 36.01 36.31 6,856,897 -0.43(-1.17%)
Dec 04, 2013 36.24 36.95 36.08 36.74 5,978,689 +0.52(+1.44%)
Dec 03, 2013 36.41 36.53 36.17 36.22 5,135,084 -0.24(-0.66%)
Dec 02, 2013 36.02 37.00 35.87 36.46 4,867,584 +0.42(+1.17%)
Nov 29, 2013 36.25 36.69 36.02 36.04 2,570,034 -0.19(-0.52%)
Nov 27, 2013 36.69 36.92 36.12 36.23 5,136,101 -0.55(-1.50%)
Nov 26, 2013 37.02 37.23 36.78 36.78 4,724,692 -0.17(-0.46%)
Nov 25, 2013 37.55 37.55 36.56 36.95 4,905,726 -0.66(-1.75%)
Nov 22, 2013 38.05 38.09 37.42 37.61 4,534,948 -0.32(-0.84%)
Nov 21, 2013 37.21 38.18 37.20 37.93 5,761,602 +0.67(+1.80%)
Nov 20, 2013 37.19 37.54 37.08 37.26 5,608,510 +0.33(+0.89%)
Nov 19, 2013 36.53 37.14 36.27 36.93 6,098,451 +0.42(+1.15%)
Nov 18, 2013 36.16 37.15 36.16 36.51 6,730,810 -0.22(-0.60%)
Nov 15, 2013 36.52 36.75 36.30 36.73 3,929,600 +0.30(+0.82%)
Nov 14, 2013 36.19 36.53 36.05 36.43 4,325,196 +0.61(+1.70%)
Nov 12, 2013 36.06 36.32 35.70 35.82 5,102,247 -0.47(-1.30%)
Nov 11, 2013 36.45 36.57 36.16 36.29 3,278,424 -0.10(-0.27%)
Nov 08, 2013 35.75 36.42 35.75 36.39 5,570,373 +0.66(+1.85%)
Nov 07, 2013 36.52 36.66 35.52 35.73 8,826,360 -0.72(-1.98%)
Nov 06, 2013 35.95 36.54 35.95 36.45 7,713,950 +0.78(+2.19%)
Nov 05, 2013 35.56 36.34 35.39 35.67 7,746,865 +0.17(+0.48%)
Nov 04, 2013 35.36 35.56 34.96 35.50 6,886,082 +0.23(+0.65%)
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.