Marathon Oil (NY: MRO )

19.43 USD -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 13.29 13.61 13.19 13.58 7,027,700 +0.16(+1.19%)
Dec 30, 2019 13.52 13.60 13.39 13.42 6,503,845 -0.06(-0.45%)
Dec 27, 2019 13.75 13.75 13.45 13.48 7,387,000 -0.21(-1.53%)
Dec 26, 2019 13.78 13.89 13.66 13.69 7,329,094 +0.07(+0.51%)
Dec 24, 2019 13.60 13.73 13.55 13.62 4,065,000 +0.06(+0.44%)
Dec 23, 2019 13.19 13.60 13.18 13.56 10,029,094 +0.35(+2.65%)
Dec 20, 2019 13.28 13.29 13.07 13.21 20,635,100 +0.03(+0.23%)
Dec 19, 2019 13.37 13.47 13.15 13.18 11,183,060 -0.24(-1.79%)
Dec 18, 2019 13.33 13.55 13.30 13.42 12,425,028 +0.05(+0.37%)
Dec 17, 2019 13.08 13.43 13.05 13.37 11,856,433 +0.24(+1.83%)
Dec 16, 2019 12.86 13.23 12.86 13.13 10,286,387 +0.41(+3.22%)
Dec 13, 2019 13.14 13.23 12.71 12.72 9,688,600 -0.31(-2.38%)
Dec 12, 2019 12.66 13.08 12.61 13.03 10,807,430 +0.42(+3.33%)
Dec 11, 2019 12.55 12.69 12.55 12.61 7,991,428 +0.02(+0.16%)
Dec 10, 2019 12.59 12.76 12.50 12.59 8,362,555 +0.00(+0.00%)
Dec 09, 2019 12.34 12.69 12.29 12.59 9,062,780 +0.14(+1.12%)
Dec 06, 2019 12.09 12.50 12.06 12.45 11,118,900 +0.41(+3.41%)
Dec 05, 2019 12.25 12.33 11.96 12.04 10,411,742 -0.13(-1.07%)
Dec 04, 2019 11.95 12.29 11.90 12.17 12,498,052 +0.41(+3.49%)
Dec 03, 2019 11.74 11.87 11.58 11.76 10,620,869 -0.20(-1.67%)
Dec 02, 2019 11.79 12.03 11.72 11.96 12,636,678 +0.31(+2.66%)
Nov 29, 2019 11.68 11.76 11.51 11.65 7,395,400 -0.23(-1.94%)
Nov 27, 2019 11.84 11.93 11.63 11.88 9,950,600 +0.05(+0.42%)
Nov 26, 2019 12.12 12.12 11.80 11.83 18,954,146 -0.28(-2.31%)
Nov 25, 2019 12.12 12.22 11.96 12.11 18,262,808 -0.09(-0.74%)
Nov 22, 2019 11.93 12.22 11.88 12.20 15,753,000 +0.31(+2.61%)
Nov 21, 2019 11.76 11.90 11.62 11.89 11,167,466 +0.20(+1.71%)
Nov 20, 2019 11.48 11.95 11.39 11.69 13,862,476 +0.23(+2.01%)
Nov 19, 2019 11.68 11.74 11.39 11.46 9,683,154 -0.32(-2.72%)
Nov 18, 2019 11.95 11.98 11.62 11.78 9,683,095 -0.32(-2.64%)
Nov 15, 2019 11.96 12.26 11.96 12.10 9,164,400 +0.21(+1.77%)
Nov 14, 2019 11.92 12.15 11.83 11.89 9,465,225 +0.02(+0.17%)
Nov 13, 2019 11.88 12.10 11.81 11.87 11,761,337 -0.14(-1.17%)
Nov 12, 2019 12.20 12.36 11.91 12.01 12,289,182 -0.15(-1.23%)
Nov 11, 2019 12.27 12.35 12.07 12.16 11,866,103 -0.37(-2.95%)
Nov 08, 2019 12.33 12.55 11.99 12.53 15,567,200 -0.03(-0.24%)
Nov 07, 2019 12.61 12.66 12.12 12.56 16,014,827 +0.38(+3.12%)
Nov 06, 2019 12.56 12.70 12.12 12.18 18,585,830 -0.46(-3.64%)
Nov 05, 2019 12.65 12.97 12.61 12.64 14,020,428 +0.12(+0.96%)
Nov 04, 2019 12.32 12.59 12.29 12.52 13,324,056 +0.47(+3.90%)
Nov 01, 2019 11.65 12.09 11.62 12.05 12,586,600 +0.52(+4.51%)
Oct 31, 2019 11.52 11.61 11.23 11.53 11,492,008 -0.03(-0.26%)
Oct 30, 2019 12.07 12.09 11.52 11.56 11,170,918 -0.45(-3.75%)
Oct 29, 2019 11.79 12.17 11.59 12.01 8,982,748 +0.07(+0.59%)
Oct 28, 2019 12.05 12.19 11.84 11.94 7,485,989 -0.04(-0.33%)
Oct 25, 2019 11.91 12.03 11.72 11.98 10,132,200 +0.04(+0.34%)
Oct 24, 2019 12.11 12.15 11.68 11.94 8,256,416 -0.07(-0.58%)
Oct 23, 2019 11.71 12.20 11.54 12.01 9,642,750 +0.28(+2.39%)
Oct 22, 2019 11.54 11.97 11.39 11.73 9,288,171 +0.20(+1.73%)
Oct 21, 2019 11.30 11.55 11.23 11.53 7,367,316 +0.23(+2.04%)
Oct 18, 2019 11.54 11.70 11.26 11.30 12,563,800 -0.25(-2.16%)
Oct 17, 2019 11.67 11.69 11.36 11.55 9,806,743 -0.07(-0.60%)
Oct 16, 2019 11.82 11.95 11.62 11.62 8,065,230 -0.22(-1.86%)
Oct 15, 2019 11.68 12.01 11.61 11.84 11,031,602 +0.06(+0.51%)
Oct 14, 2019 11.53 11.89 11.37 11.78 12,673,761 +0.04(+0.34%)
Oct 11, 2019 11.54 11.85 11.53 11.74 10,328,300 +0.34(+2.98%)
Oct 10, 2019 11.23 11.49 11.19 11.40 10,753,445 +0.21(+1.88%)
Oct 09, 2019 11.27 11.37 11.06 11.19 10,536,092 +0.10(+0.90%)
Oct 08, 2019 11.25 11.38 11.09 11.09 10,462,205 -0.32(-2.80%)
Oct 07, 2019 11.56 11.64 11.32 11.41 13,260,986 -0.15(-1.30%)
Oct 04, 2019 11.58 11.69 11.32 11.56 10,752,300 -0.10(-0.86%)
Oct 03, 2019 11.16 11.71 11.07 11.66 12,367,298 +0.36(+3.19%)
Oct 02, 2019 11.74 11.82 11.28 11.30 15,463,764 -0.49(-4.16%)
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.