Marathon Oil (NY: MRO )

18.68 USD -0.42 (-2.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 36.29 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%)
Nov 01, 2013 35.34 35.45 34.90 35.27 6,002,039 +0.01(+0.03%)
Oct 31, 2013 35.80 35.80 35.11 35.26 4,232,375 -0.50(-1.40%)
Oct 30, 2013 36.00 36.25 35.34 35.76 3,656,138 -0.23(-0.64%)
Oct 29, 2013 36.14 36.37 35.78 35.99 4,356,370 -0.08(-0.22%)
Oct 28, 2013 35.63 36.22 35.46 36.07 5,932,355 +0.48(+1.35%)
Oct 25, 2013 35.66 35.74 35.25 35.59 4,083,069 -0.01(-0.03%)
Oct 24, 2013 34.84 35.69 34.70 35.60 4,343,777 +0.75(+2.15%)
Oct 23, 2013 35.12 35.14 34.47 34.85 4,512,525 -0.48(-1.36%)
Oct 22, 2013 35.13 35.65 35.03 35.33 7,375,664 +0.32(+0.91%)
Oct 21, 2013 35.09 35.40 34.74 35.01 4,596,047 -0.27(-0.77%)
Oct 18, 2013 35.23 35.36 34.96 35.28 5,680,708 +0.38(+1.09%)
Oct 17, 2013 34.74 34.92 34.44 34.90 5,141,729 +0.03(+0.09%)
Oct 16, 2013 35.05 35.37 34.65 34.87 4,653,618 +0.16(+0.46%)
Oct 15, 2013 34.78 35.02 34.49 34.71 3,728,805 -0.12(-0.34%)
Oct 14, 2013 34.58 34.99 34.41 34.83 4,711,253 -0.03(-0.09%)
Oct 11, 2013 34.88 35.25 34.70 34.86 4,119,885 -0.20(-0.57%)
Oct 10, 2013 34.54 35.09 34.45 35.06 3,565,927 +0.85(+2.48%)
Oct 09, 2013 34.12 34.38 33.81 34.21 3,705,135 +0.05(+0.15%)
Oct 08, 2013 34.61 34.76 34.16 34.16 3,562,213 -0.56(-1.61%)
Oct 07, 2013 34.37 35.19 34.21 34.72 5,566,315 -0.07(-0.20%)
Oct 04, 2013 34.00 34.93 33.93 34.79 6,948,355 +0.73(+2.14%)
Oct 03, 2013 34.44 34.51 33.99 34.06 5,904,265 -0.54(-1.56%)
Oct 02, 2013 34.83 34.89 34.26 34.60 6,519,841 -0.44(-1.26%)
Oct 01, 2013 34.95 35.29 34.82 35.04 5,352,517 +0.16(+0.46%)
Sep 30, 2013 34.77 35.19 34.47 34.88 5,379,077 -0.02(-0.06%)
Sep 27, 2013 34.83 35.16 34.64 34.90 3,613,939 -0.38(-1.08%)
Sep 26, 2013 35.78 35.79 34.92 35.28 3,997,199 -0.18(-0.51%)
Sep 25, 2013 35.65 35.65 35.43 35.46 5,674,126 -0.11(-0.31%)
Sep 24, 2013 35.61 35.80 35.34 35.57 5,053,182 +0.02(+0.06%)
Sep 23, 2013 35.65 35.80 35.44 35.55 4,013,406 -0.35(-0.97%)
Sep 20, 2013 36.51 36.53 35.77 35.90 7,828,631 -0.52(-1.43%)
Sep 19, 2013 36.44 36.50 36.04 36.42 5,597,513 +0.02(+0.05%)
Sep 18, 2013 35.91 36.42 35.58 36.40 6,972,403 +0.47(+1.31%)
Sep 17, 2013 35.45 36.05 35.41 35.93 4,697,742 +0.47(+1.33%)
Sep 16, 2013 35.92 35.94 35.35 35.46 5,074,752 -0.11(-0.31%)
Sep 13, 2013 36.17 36.35 35.49 35.57 5,156,213 -0.41(-1.14%)
Sep 12, 2013 36.43 36.67 35.92 35.98 6,037,321 -0.51(-1.40%)
Sep 11, 2013 35.77 36.63 35.76 36.49 6,627,931 +0.72(+2.01%)
Sep 10, 2013 36.47 36.47 35.49 35.77 10,842,989 -0.47(-1.30%)
Sep 09, 2013 35.86 36.40 35.84 36.24 6,475,828 +0.55(+1.54%)
Sep 06, 2013 35.98 36.14 35.38 35.69 8,676,640 -0.20(-0.56%)
Sep 05, 2013 35.60 36.12 35.53 35.89 6,616,071 +0.39(+1.10%)
Sep 04, 2013 35.20 35.82 35.15 35.50 7,023,581 +0.33(+0.94%)
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.