Marathon Oil (NY: MRO )

11.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 60.65 61.25 59.63 59.96 5,280,380 +0.22(+0.37%)
Jun 28, 2007 59.89 61.24 59.72 59.74 4,273,298 -0.15(-0.25%)
Jun 27, 2007 59.82 60.00 58.04 59.89 8,020,958 -0.62(-1.02%)
Jun 26, 2007 63.50 63.50 60.33 60.51 5,159,788 -1.59(-2.56%)
Jun 25, 2007 61.85 62.92 61.18 62.10 6,116,886 -0.02(-0.03%)
Jun 22, 2007 62.90 63.30 61.62 62.12 5,455,765 -1.13(-1.79%)
Jun 21, 2007 62.46 63.39 62.00 63.25 5,898,205 +1.47(+2.38%)
Jun 20, 2007 65.20 65.75 61.78 61.78 8,251,000 -2.91(-4.50%)
Jun 19, 2007 64.60 65.29 64.25 64.69 6,587,600 -0.99(-1.51%)
Jun 18, 2007 66.40 67.04 65.64 65.68 3,462,400 -0.57(-0.86%)
Jun 15, 2007 64.75 66.33 64.71 66.25 5,318,300 +1.75(+2.72%)
Jun 14, 2007 63.47 64.53 63.33 64.50 3,115,500 +1.46(+2.31%)
Jun 13, 2007 62.10 63.08 61.75 63.04 2,892,600 +1.56(+2.54%)
Jun 12, 2007 62.40 62.74 61.45 61.49 3,418,200 -0.97(-1.56%)
Jun 11, 2007 62.60 62.95 62.00 62.46 3,019,203 -0.26(-0.42%)
Jun 08, 2007 61.50 62.76 61.35 62.72 3,360,200 +0.98(+1.59%)
Jun 07, 2007 62.28 63.68 61.70 61.74 4,713,675 -0.75(-1.20%)
Jun 06, 2007 63.50 63.59 62.08 62.49 4,132,957 -1.14(-1.78%)
Jun 05, 2007 64.18 63.97 63.01 63.63 4,380,337 -0.55(-0.86%)
Jun 04, 2007 62.76 64.39 62.92 64.18 3,360,856 +0.80(+1.27%)
Jun 01, 2007 62.25 63.49 61.94 63.38 4,284,790 +1.48(+2.38%)
May 31, 2007 61.30 62.38 61.15 61.90 5,288,640 +0.85(+1.40%)
May 30, 2007 59.37 61.23 59.19 61.05 4,226,062 +1.60(+2.70%)
May 29, 2007 59.30 60.12 58.97 59.45 4,012,577 -0.35(-0.59%)
May 25, 2007 59.42 59.80 59.10 59.80 3,246,928 +1.30(+2.22%)
May 24, 2007 59.00 59.94 58.28 58.50 5,622,294 -0.42(-0.71%)
May 23, 2007 58.38 59.61 58.25 58.92 4,566,400 +0.76(+1.31%)
May 22, 2007 58.11 59.06 58.16 58.16 4,405,194 +0.12(+0.22%)
May 21, 2007 57.97 58.54 57.45 58.03 5,177,993 +0.78(+1.35%)
May 18, 2007 56.51 57.40 56.37 57.26 3,919,000 +0.54(+0.94%)
May 17, 2007 55.76 57.21 55.69 56.72 3,644,122 +0.84(+1.51%)
May 16, 2007 55.73 55.97 54.92 55.88 4,884,449 +0.15(+0.27%)
May 15, 2007 54.83 56.11 54.56 55.73 6,061,039 +1.27(+2.33%)
May 14, 2007 53.72 54.62 53.75 54.46 4,520,008 +0.76(+1.42%)
May 11, 2007 53.24 53.87 52.90 53.70 3,343,755 +0.92(+1.74%)
May 10, 2007 53.26 53.88 52.15 52.78 4,001,140 -0.48(-0.90%)
May 09, 2007 52.67 53.45 52.20 53.26 4,029,511 +0.55(+1.03%)
May 08, 2007 52.25 52.80 51.81 52.71 3,605,500 +0.51(+0.98%)
May 07, 2007 51.95 52.34 51.69 52.20 2,186,988 -0.01(-0.01%)
May 04, 2007 52.10 52.75 51.60 52.21 3,578,927 +0.42(+0.80%)
May 03, 2007 50.74 52.05 50.47 51.79 3,693,386 +0.62(+1.21%)
May 02, 2007 50.71 51.17 50.24 51.17 3,429,950 +0.53(+1.06%)
May 01, 2007 50.83 51.51 50.38 50.63 4,494,554 -0.14(-0.28%)
Apr 30, 2007 51.45 52.20 50.78 50.78 3,146,638 -0.62(-1.22%)
Apr 27, 2007 51.40 51.82 51.05 51.40 2,762,617 -0.20(-0.39%)
Apr 26, 2007 51.74 52.25 51.17 51.60 4,177,250 +0.32(+0.63%)
Apr 25, 2007 50.47 51.74 49.96 51.28 5,429,700 +1.39(+2.78%)
Apr 24, 2007 49.90 50.38 49.65 49.89 2,780,168 -0.30(-0.60%)
Apr 23, 2007 50.01 50.88 49.97 50.19 3,390,100 -0.09(-0.17%)
Apr 20, 2007 50.22 50.35 49.45 50.28 4,921,442 +0.02(+0.03%)
Apr 19, 2007 50.44 50.65 49.91 50.26 2,879,966 -0.40(-0.79%)
Apr 18, 2007 49.83 50.76 49.71 50.66 4,976,884 +0.69(+1.39%)
Apr 17, 2007 51.24 51.40 49.54 49.97 4,093,992 -1.13(-2.22%)
Apr 16, 2007 51.01 51.39 50.42 51.10 2,796,728 +0.10(+0.21%)
Apr 13, 2007 51.49 51.72 50.66 50.99 3,713,036 -0.23(-0.45%)
Apr 12, 2007 51.01 51.49 50.53 51.22 3,669,624 +0.55(+1.09%)
Apr 11, 2007 50.55 51.50 50.35 50.67 4,058,747 -0.01(-0.01%)
Apr 10, 2007 51.25 51.38 50.10 50.68 4,599,800 -0.29(-0.56%)
Apr 09, 2007 51.43 52.12 50.78 50.97 4,127,100 -0.43(-0.84%)
Apr 05, 2007 51.40 51.61 51.00 51.40 3,132,600 +0.40(+0.77%)
Apr 04, 2007 50.26 51.20 49.85 51.00 4,938,951 +0.64(+1.27%)
Apr 03, 2007 49.38 50.50 49.00 50.36 3,309,700 +0.13(+0.26%)
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.