Marathon Oil (NY: MRO )

11.50 USD -0.20 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 30.02 30.25 29.86 30.06 3,899,764 +0.15(+0.50%)
Oct 26, 2012 30.07 29.91 29.91 29.91 3,500,800 -0.29(-0.96%)
Oct 25, 2012 30.16 30.30 29.85 30.20 4,818,061 +0.34(+1.14%)
Oct 24, 2012 29.91 30.39 29.48 29.86 9,209,336 +0.30(+1.01%)
Oct 23, 2012 29.36 29.67 28.63 29.56 12,232,913 -1.03(-3.37%)
Oct 19, 2012 31.14 31.31 30.53 30.59 6,052,417 -0.64(-2.05%)
Oct 18, 2012 31.07 31.59 31.07 31.23 8,853,256 -0.10(-0.32%)
Oct 17, 2012 30.84 31.39 30.68 31.33 6,527,145 +0.69(+2.25%)
Oct 16, 2012 30.09 30.67 29.94 30.64 5,959,750 +0.77(+2.58%)
Oct 15, 2012 29.16 29.95 29.12 29.87 6,589,473 +0.49(+1.67%)
Oct 12, 2012 29.36 29.53 29.16 29.38 4,633,377 +0.08(+0.27%)
Oct 11, 2012 29.81 29.93 29.30 29.30 6,253,306 -0.26(-0.88%)
Oct 10, 2012 29.51 29.84 29.30 29.56 7,178,548 -0.04(-0.14%)
Oct 09, 2012 29.66 29.89 29.50 29.60 6,955,067 +0.00(+0.00%)
Oct 08, 2012 29.34 29.66 29.25 29.60 3,706,056 +0.06(+0.20%)
Oct 05, 2012 29.96 30.03 29.45 29.54 5,320,633 -0.30(-1.01%)
Oct 04, 2012 29.63 30.02 29.52 29.84 7,599,194 +0.43(+1.46%)
Oct 03, 2012 29.92 30.12 29.27 29.41 4,880,817 -0.47(-1.57%)
Oct 02, 2012 29.99 30.00 29.67 29.88 5,458,122 +0.03(+0.10%)
Oct 01, 2012 29.71 30.07 29.63 29.85 8,022,466 +0.28(+0.95%)
Sep 28, 2012 29.79 29.80 29.36 29.57 6,750,904 -0.45(-1.50%)
Sep 27, 2012 29.81 30.05 29.65 30.02 5,976,811 +0.45(+1.52%)
Sep 26, 2012 29.76 29.80 29.37 29.57 7,634,048 -0.46(-1.53%)
Sep 25, 2012 30.52 30.61 30.02 30.03 9,625,335 -0.31(-1.02%)
Sep 24, 2012 30.40 30.51 30.27 30.34 5,840,322 -0.44(-1.43%)
Sep 21, 2012 30.76 30.81 30.62 30.78 8,165,675 +0.39(+1.28%)
Sep 20, 2012 30.13 30.56 30.01 30.39 6,284,493 -0.01(-0.03%)
Sep 19, 2012 30.89 30.90 30.06 30.40 12,119,505 +0.09(+0.30%)
Sep 18, 2012 30.70 30.73 30.11 30.31 8,092,217 -0.49(-1.59%)
Sep 17, 2012 31.02 31.21 30.64 30.80 8,415,052 -0.29(-0.93%)
Sep 14, 2012 30.02 31.19 29.99 31.09 11,527,452 +1.24(+4.15%)
Sep 13, 2012 29.13 29.89 28.83 29.85 7,929,161 +0.79(+2.72%)
Sep 12, 2012 29.28 29.30 28.92 29.06 5,813,846 -0.16(-0.55%)
Sep 11, 2012 28.81 29.45 28.72 29.22 7,840,584 +0.75(+2.63%)
Sep 10, 2012 28.65 28.81 28.46 28.47 5,914,573 -0.14(-0.49%)
Sep 07, 2012 28.34 28.63 28.30 28.61 6,542,630 +0.33(+1.17%)
Sep 06, 2012 27.47 28.50 27.43 28.28 10,529,261 +1.10(+4.05%)
Sep 05, 2012 27.53 27.61 27.08 27.18 4,666,666 -0.27(-0.98%)
Sep 04, 2012 27.75 27.80 27.15 27.45 3,880,618 -0.37(-1.33%)
Aug 31, 2012 27.50 27.95 27.36 27.82 5,767,667 +0.56(+2.05%)
Aug 30, 2012 27.53 27.58 27.17 27.26 4,634,551 -0.41(-1.48%)
Aug 29, 2012 27.96 27.99 27.51 27.67 5,670,362 +0.05(+0.18%)
Aug 27, 2012 27.86 28.00 27.53 27.62 5,623,146 -0.22(-0.79%)
Aug 24, 2012 27.57 27.93 27.27 27.84 5,727,054 +0.14(+0.51%)
Aug 23, 2012 27.66 28.04 27.56 27.70 8,661,039 +0.02(+0.07%)
Aug 22, 2012 26.88 27.71 26.83 27.68 9,489,857 +0.66(+2.44%)
Aug 21, 2012 27.33 27.55 26.95 27.02 6,660,151 -0.14(-0.52%)
Aug 20, 2012 27.08 27.26 27.00 27.16 5,129,095 +0.06(+0.22%)
Aug 17, 2012 27.30 27.44 27.00 27.10 5,006,759 -0.26(-0.95%)
Aug 16, 2012 27.44 27.65 27.20 27.36 8,132,654 -0.12(-0.44%)
Aug 15, 2012 27.25 27.53 27.13 27.48 4,991,519 +0.10(+0.37%)
Aug 14, 2012 27.58 27.75 27.26 27.38 4,695,777 -0.17(-0.62%)
Aug 13, 2012 27.92 27.95 27.40 27.55 4,284,839 -0.35(-1.25%)
Aug 10, 2012 27.36 27.92 27.33 27.90 6,052,233 +0.31(+1.12%)
Aug 09, 2012 27.55 27.79 27.24 27.59 5,359,544 +0.01(+0.04%)
Aug 08, 2012 27.20 27.64 27.11 27.58 6,503,673 +0.18(+0.66%)
Aug 07, 2012 26.95 27.53 26.90 27.40 7,238,527 +0.69(+2.58%)
Aug 06, 2012 26.71 26.79 26.47 26.71 7,717,246 -0.01(-0.04%)
Aug 03, 2012 26.31 26.97 26.25 26.72 7,088,746 +0.99(+3.85%)
Aug 02, 2012 26.35 26.50 25.51 25.73 8,622,967 -0.79(-2.98%)
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.