Marathon Oil (NY: MRO )

12.23 USD +0.21 (+1.75%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 34.69 34.89 33.48 33.89 11,242,528 -1.17(-3.34%)
Feb 28, 2012 35.03 35.49 34.93 35.06 8,439,370 +0.03(+0.09%)
Feb 27, 2012 34.97 35.22 34.62 35.03 5,307,142 +0.02(+0.06%)
Feb 24, 2012 35.14 35.40 34.80 35.01 5,766,444 +0.17(+0.49%)
Feb 23, 2012 34.42 34.99 33.95 34.84 5,044,647 +0.45(+1.31%)
Feb 22, 2012 34.64 34.95 34.30 34.39 5,355,401 -0.17(-0.49%)
Feb 21, 2012 34.23 34.79 34.13 34.56 7,267,580 +0.79(+2.34%)
Feb 17, 2012 33.81 34.00 33.34 33.77 5,995,280 +0.18(+0.54%)
Feb 16, 2012 32.72 33.75 32.53 33.59 6,903,648 +0.94(+2.88%)
Feb 15, 2012 33.19 33.21 32.60 32.65 7,281,916 -0.32(-0.97%)
Feb 14, 2012 33.15 33.20 32.60 32.97 6,382,513 -0.27(-0.81%)
Feb 13, 2012 33.54 33.56 33.03 33.24 4,931,624 +0.09(+0.27%)
Feb 10, 2012 32.27 33.16 32.04 33.15 9,239,122 +0.55(+1.69%)
Feb 09, 2012 32.79 32.90 32.20 32.60 7,468,368 -0.09(-0.28%)
Feb 08, 2012 33.24 33.50 32.45 32.69 7,053,094 -0.47(-1.42%)
Feb 07, 2012 33.05 33.27 32.51 33.16 6,093,362 +0.26(+0.79%)
Feb 06, 2012 32.31 32.90 32.11 32.90 6,052,159 +0.60(+1.86%)
Feb 03, 2012 31.34 32.37 31.25 32.30 7,723,570 +0.87(+2.77%)
Feb 02, 2012 31.56 32.18 31.12 31.43 6,531,970 -0.15(-0.47%)
Feb 01, 2012 31.63 32.64 31.36 31.58 10,369,062 +0.19(+0.61%)
Jan 31, 2012 31.27 31.53 30.88 31.39 11,014,163 +0.43(+1.39%)
Jan 30, 2012 30.86 31.05 30.41 30.96 7,752,140 -0.28(-0.90%)
Jan 27, 2012 31.46 31.58 31.15 31.24 6,468,912 -0.30(-0.95%)
Jan 26, 2012 32.82 32.88 31.37 31.54 7,405,973 -1.03(-3.16%)
Jan 25, 2012 31.87 32.65 31.29 32.57 6,593,383 +0.38(+1.18%)
Jan 24, 2012 31.84 32.25 31.58 32.19 4,965,614 -0.04(-0.12%)
Jan 23, 2012 32.16 32.41 31.85 32.23 6,541,120 +0.19(+0.59%)
Jan 20, 2012 32.15 32.28 31.60 32.04 6,215,381 +0.07(+0.22%)
Jan 19, 2012 31.96 32.17 31.71 31.97 5,888,814 +0.07(+0.22%)
Jan 18, 2012 31.18 32.00 30.79 31.90 10,432,903 +0.96(+3.10%)
Jan 17, 2012 31.04 31.08 30.63 30.94 7,747,427 +0.47(+1.54%)
Jan 13, 2012 30.34 30.54 30.10 30.47 6,457,511 -0.18(-0.59%)
Jan 12, 2012 30.78 30.96 30.37 30.65 10,247,510 +0.07(+0.23%)
Jan 11, 2012 30.99 31.09 30.47 30.58 5,782,146 -0.50(-1.61%)
Jan 10, 2012 31.24 31.38 30.93 31.08 7,004,860 +0.44(+1.44%)
Jan 09, 2012 30.77 30.85 30.39 30.64 6,854,177 -0.05(-0.16%)
Jan 06, 2012 31.29 31.30 30.67 30.69 6,020,425 -0.57(-1.82%)
Jan 05, 2012 30.70 31.31 30.49 31.26 7,248,450 +0.23(+0.74%)
Jan 04, 2012 30.82 31.21 30.63 31.03 6,815,286 +1.76(+6.01%)
Dec 30, 2011 29.24 29.82 29.21 29.27 5,949,982 -0.03(-0.10%)
Dec 29, 2011 28.99 29.35 28.89 29.30 3,467,940 +0.47(+1.63%)
Dec 28, 2011 29.52 29.52 28.73 28.83 4,976,047 -0.51(-1.74%)
Dec 27, 2011 29.20 29.49 28.95 29.34 3,692,875 +0.12(+0.41%)
Dec 23, 2011 28.99 29.22 28.88 29.22 3,828,118 +1.08(+3.84%)
Dec 21, 2011 27.58 28.25 27.34 28.14 7,698,568 +0.64(+2.33%)
Dec 20, 2011 27.17 27.66 27.17 27.50 6,104,603 +1.05(+3.97%)
Dec 19, 2011 27.21 27.33 26.36 26.45 6,775,451 -0.93(-3.40%)
Dec 16, 2011 27.06 27.42 26.96 27.38 8,658,564 +0.30(+1.11%)
Dec 15, 2011 27.31 27.61 27.00 27.08 8,390,236 +0.09(+0.33%)
Dec 14, 2011 27.17 27.36 26.58 26.99 6,913,964 -0.65(-2.35%)
Dec 13, 2011 28.00 28.53 27.39 27.64 8,769,371 +0.32(+1.17%)
Dec 12, 2011 27.96 28.00 26.85 27.32 5,473,627 -1.01(-3.57%)
Dec 09, 2011 27.53 28.42 27.28 28.33 6,638,831 +0.97(+3.55%)
Dec 08, 2011 28.27 28.31 27.27 27.36 7,207,450 -1.05(-3.70%)
Dec 07, 2011 28.51 28.63 27.90 28.41 6,670,435 -0.07(-0.25%)
Dec 06, 2011 28.58 28.73 28.08 28.48 6,636,900 -0.05(-0.18%)
Dec 05, 2011 28.52 28.85 28.25 28.53 8,727,348 +0.76(+2.74%)
Dec 02, 2011 28.22 28.25 27.61 27.77 6,103,825 +0.05(+0.18%)
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.