Marathon Oil (NY: MRO )

28.13 +0.87 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 14.22 14.31 14.07 14.21 10,205,400 +0.01(+0.07%)
Jun 27, 2019 14.39 14.48 14.14 14.20 7,430,860 -0.19(-1.32%)
Jun 26, 2019 14.15 14.56 14.05 14.39 10,869,728 +0.49(+3.53%)
Jun 25, 2019 13.87 14.05 13.79 13.90 9,210,829 -0.03(-0.22%)
Jun 24, 2019 14.10 14.16 13.80 13.93 8,721,780 -0.12(-0.85%)
Jun 21, 2019 14.22 14.36 14.04 14.05 13,234,000 -0.06(-0.43%)
Jun 20, 2019 13.98 14.29 13.91 14.11 17,482,784 +0.48(+3.52%)
Jun 19, 2019 13.68 13.85 13.49 13.63 9,804,373 -0.04(-0.29%)
Jun 18, 2019 13.45 13.79 13.41 13.67 11,840,295 +0.34(+2.55%)
Jun 17, 2019 12.90 13.38 12.80 13.33 10,631,760 +0.35(+2.70%)
Jun 14, 2019 13.23 13.32 12.90 12.98 9,028,000 -0.30(-2.26%)
Jun 13, 2019 13.13 13.29 13.04 13.28 12,087,876 +0.26(+2.00%)
Jun 12, 2019 13.21 13.29 12.96 13.02 11,110,737 -0.39(-2.91%)
Jun 11, 2019 13.61 13.73 13.40 13.41 8,497,889 -0.04(-0.30%)
Jun 10, 2019 13.32 13.63 13.31 13.45 8,306,223 +0.14(+1.05%)
Jun 07, 2019 13.25 13.51 13.17 13.31 11,536,200 +0.06(+0.45%)
Jun 06, 2019 13.21 13.38 13.02 13.25 13,405,155 +0.06(+0.45%)
Jun 05, 2019 13.48 13.52 12.96 13.19 17,933,864 -0.26(-1.93%)
Jun 04, 2019 13.46 13.59 13.26 13.45 10,045,916 +0.12(+0.90%)
Jun 03, 2019 13.28 13.56 13.22 13.33 12,762,867 +0.18(+1.37%)
May 31, 2019 13.21 13.41 13.06 13.15 13,256,400 -0.47(-3.45%)
May 30, 2019 14.06 14.16 13.57 13.62 12,145,752 -0.47(-3.34%)
May 29, 2019 14.00 14.10 13.83 14.09 13,670,334 -0.24(-1.67%)
May 28, 2019 14.50 14.55 14.29 14.33 8,329,576 -0.10(-0.69%)
May 24, 2019 14.75 14.86 14.31 14.43 8,410,300 -0.13(-0.89%)
May 23, 2019 15.10 15.15 14.50 14.56 14,136,620 -0.87(-5.64%)
May 22, 2019 15.65 15.74 15.31 15.43 12,053,830 -0.41(-2.59%)
May 21, 2019 15.61 16.02 15.60 15.84 11,141,883 +0.30(+1.93%)
May 20, 2019 15.41 15.76 15.40 15.54 10,925,947 +0.07(+0.45%)
May 17, 2019 15.55 15.67 15.46 15.47 9,007,000 -0.24(-1.53%)
May 16, 2019 15.55 15.82 15.53 15.71 9,776,165 +0.28(+1.81%)
May 15, 2019 15.27 15.54 15.19 15.43 7,123,527 -0.03(-0.19%)
May 14, 2019 15.03 15.66 15.03 15.46 9,638,432 +0.43(+2.86%)
May 13, 2019 15.13 15.27 14.86 15.03 10,308,045 -0.23(-1.51%)
May 10, 2019 15.20 15.33 15.01 15.26 9,029,500 -0.01(-0.07%)
May 09, 2019 15.40 15.48 15.16 15.27 10,372,759 -0.29(-1.86%)
May 08, 2019 15.43 15.91 15.38 15.56 12,232,788 +0.05(+0.32%)
May 07, 2019 15.50 15.56 15.25 15.51 14,874,812 -0.26(-1.65%)
May 06, 2019 15.34 15.83 15.27 15.77 10,866,263 +0.09(+0.57%)
May 03, 2019 15.70 15.91 15.50 15.68 15,721,800 +0.16(+1.03%)
May 02, 2019 15.86 16.30 15.35 15.52 28,033,052 -1.01(-6.11%)
May 01, 2019 17.07 17.15 16.52 16.53 13,708,800 -0.51(-2.99%)
Apr 30, 2019 17.36 17.38 16.99 17.04 9,491,389 -0.11(-0.64%)
Apr 29, 2019 17.35 17.39 17.10 17.15 8,333,755 -0.23(-1.32%)
Apr 26, 2019 17.75 17.76 17.13 17.38 10,651,600 -0.55(-3.07%)
Apr 25, 2019 18.16 18.35 17.92 17.93 10,285,733 -0.22(-1.21%)
Apr 24, 2019 18.87 18.89 18.11 18.15 12,947,073 -0.53(-2.84%)
Apr 23, 2019 18.81 18.93 18.53 18.68 12,840,774 -0.10(-0.53%)
Apr 22, 2019 17.93 18.83 17.89 18.78 19,194,172 +1.16(+6.58%)
Apr 18, 2019 17.74 17.80 17.50 17.62 9,068,900 -0.12(-0.68%)
Apr 17, 2019 17.58 17.82 17.55 17.74 11,885,652 +0.27(+1.55%)
Apr 16, 2019 17.57 17.58 17.25 17.47 11,138,645 +0.09(+0.52%)
Apr 15, 2019 17.67 17.75 17.35 17.38 8,832,607 -0.38(-2.14%)
Apr 12, 2019 17.81 17.94 17.61 17.76 11,850,700 +0.57(+3.32%)
Apr 11, 2019 17.31 17.54 17.06 17.19 9,146,834 -0.26(-1.49%)
Apr 10, 2019 17.40 17.49 17.20 17.45 8,857,975 +0.19(+1.10%)
Apr 09, 2019 17.49 17.51 17.18 17.26 8,181,879 -0.34(-1.93%)
Apr 08, 2019 17.77 17.88 17.49 17.60 9,827,418 -0.10(-0.56%)
Apr 05, 2019 17.17 17.72 17.17 17.70 9,184,700 +0.56(+3.27%)
Apr 04, 2019 16.97 17.19 16.79 17.14 6,670,486 +0.21(+1.24%)
Apr 03, 2019 17.26 17.42 16.83 16.93 11,447,255 -0.17(-0.99%)
Apr 02, 2019 17.39 17.68 17.10 17.10 11,499,566 -0.29(-1.67%)
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.