Marathon Oil (NY: MRO )

12.85 USD +0.12 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 21.33 21.83 21.20 21.43 12,707,713 -0.10(-0.46%)
May 30, 2018 20.90 21.65 20.83 21.53 9,503,218 +0.85(+4.11%)
May 29, 2018 20.39 20.83 20.31 20.68 9,384,520 -0.03(-0.14%)
May 25, 2018 20.71 20.71 20.71 0 -0.76(-3.54%)
May 24, 2018 21.17 21.71 20.93 21.47 12,430,820 -0.16(-0.74%)
May 23, 2018 21.36 21.79 21.21 21.63 10,617,514 +0.09(+0.42%)
May 22, 2018 21.91 22.12 21.44 21.54 12,205,153 -0.36(-1.64%)
May 21, 2018 21.63 21.94 21.56 21.90 10,459,407 +0.49(+2.29%)
May 18, 2018 21.60 21.63 21.36 21.41 7,895,513 -0.24(-1.11%)
May 17, 2018 21.35 21.77 21.28 21.65 10,013,474 +0.47(+2.22%)
May 16, 2018 21.26 21.32 20.99 21.18 9,686,984 -0.09(-0.42%)
May 15, 2018 21.30 21.38 20.96 21.27 11,199,008 -0.15(-0.70%)
May 14, 2018 21.19 21.52 21.17 21.42 12,014,589 +0.42(+2.00%)
May 11, 2018 21.17 21.23 20.91 21.00 9,325,967 -0.14(-0.66%)
May 10, 2018 21.36 21.41 20.99 21.14 13,150,870 -0.12(-0.56%)
May 09, 2018 20.91 21.68 20.85 21.26 21,223,549 +0.82(+4.01%)
May 08, 2018 19.80 20.46 19.15 20.44 18,399,340 +0.67(+3.39%)
May 07, 2018 20.04 20.86 19.76 19.77 19,012,972 +0.05(+0.25%)
May 04, 2018 19.50 19.94 19.29 19.72 16,161,632 +0.28(+1.44%)
May 03, 2018 18.28 19.51 18.28 19.44 27,317,895 +1.14(+6.23%)
May 02, 2018 18.18 18.50 18.15 18.30 11,190,362 +0.10(+0.55%)
May 01, 2018 18.14 18.37 17.98 18.20 11,219,817 -0.05(-0.27%)
Apr 30, 2018 18.07 18.49 18.07 18.25 18,750,446 +0.14(+0.77%)
Apr 27, 2018 18.38 18.38 18.01 18.11 7,276,994 -0.35(-1.90%)
Apr 26, 2018 18.08 18.55 17.99 18.46 12,522,362 +0.49(+2.73%)
Apr 25, 2018 17.69 18.01 17.57 17.97 9,684,832 +0.26(+1.47%)
Apr 24, 2018 18.11 18.28 17.62 17.71 11,266,299 -0.27(-1.50%)
Apr 23, 2018 17.94 18.08 17.59 17.98 9,203,143 -0.04(-0.22%)
Apr 20, 2018 17.99 18.03 17.67 18.02 11,724,401 +0.03(+0.17%)
Apr 19, 2018 18.32 18.35 17.88 17.99 16,333,749 -0.24(-1.32%)
Apr 18, 2018 18.32 18.66 18.19 18.23 30,393,235 +0.08(+0.44%)
Apr 17, 2018 18.28 18.37 18.11 18.15 15,749,273 -0.04(-0.22%)
Apr 16, 2018 18.20 18.50 18.06 18.19 13,165,948 +0.03(+0.17%)
Apr 13, 2018 17.84 18.50 17.80 18.16 18,106,385 +0.53(+3.01%)
Apr 12, 2018 17.60 17.75 17.38 17.63 13,817,632 +0.11(+0.63%)
Apr 11, 2018 16.96 17.63 16.89 17.52 16,943,784 +0.46(+2.70%)
Apr 10, 2018 16.75 17.22 16.73 17.06 11,617,467 +0.71(+4.34%)
Apr 09, 2018 16.41 16.70 16.34 16.35 8,333,551 +0.11(+0.68%)
Apr 06, 2018 16.62 16.89 15.97 16.24 12,888,998 -0.56(-3.33%)
Apr 05, 2018 15.99 16.99 15.97 16.80 20,852,395 +0.91(+5.73%)
Apr 04, 2018 15.65 15.92 15.53 15.89 8,410,330 -0.11(-0.69%)
Apr 03, 2018 15.72 16.02 15.39 16.00 8,402,574 +0.43(+2.76%)
Apr 02, 2018 16.01 16.06 15.22 15.57 10,380,676 -0.56(-3.47%)
Mar 29, 2018 16.13 16.13 16.13 0 +0.81(+5.29%)
Mar 28, 2018 15.83 15.95 15.28 15.32 11,221,623 -0.50(-3.16%)
Mar 27, 2018 16.39 16.40 15.71 15.82 10,584,748 -0.45(-2.77%)
Mar 26, 2018 16.03 16.30 15.83 16.27 13,256,208 +0.51(+3.24%)
Mar 23, 2018 15.88 16.36 15.70 15.76 11,890,897 -0.08(-0.51%)
Mar 22, 2018 16.08 16.15 15.68 15.84 11,604,171 -0.48(-2.94%)
Mar 21, 2018 15.38 16.42 15.30 16.32 16,591,062 +1.06(+6.95%)
Mar 20, 2018 14.98 15.37 14.95 15.26 12,135,974 +0.41(+2.76%)
Mar 19, 2018 15.05 15.19 14.72 14.85 9,637,731 -0.27(-1.79%)
Mar 16, 2018 14.97 15.32 14.90 15.12 19,356,808 +0.21(+1.41%)
Mar 15, 2018 14.93 15.04 14.76 14.91 10,797,980 +0.04(+0.27%)
Mar 14, 2018 14.95 15.01 14.80 14.87 12,526,382 +0.05(+0.34%)
Mar 13, 2018 15.22 15.24 14.74 14.82 15,732,246 -0.27(-1.79%)
Mar 12, 2018 15.13 15.40 15.02 15.09 10,335,613 -0.13(-0.85%)
Mar 09, 2018 14.92 15.25 14.90 15.22 8,747,156 +0.39(+2.63%)
Mar 08, 2018 14.86 14.93 14.62 14.83 10,572,113 +0.03(+0.20%)
Mar 07, 2018 15.02 14.61 14.80 8,609,635 -0.23(-1.53%)
Mar 06, 2018 15.26 15.32 15.00 15.03 9,007,882 -0.12(-0.79%)
Mar 05, 2018 14.82 15.23 14.78 15.15 12,023,359 +0.29(+1.95%)
Mar 02, 2018 14.46 14.89 14.27 14.86 11,468,734 +0.33(+2.27%)
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.