Marathon Oil (NY: MRO )

11.50 USD -0.20 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 31.77 32.31 31.53 32.25 6,127,168 +0.31(+0.97%)
Jul 30, 2009 31.70 32.35 31.61 31.94 5,140,789 +0.72(+2.31%)
Jul 29, 2009 31.60 31.70 30.79 31.22 6,195,860 -1.10(-3.40%)
Jul 28, 2009 32.09 32.47 31.77 32.32 5,737,706 -0.18(-0.55%)
Jul 27, 2009 32.24 32.58 31.90 32.50 5,423,309 +0.35(+1.09%)
Jul 24, 2009 31.67 32.19 31.50 32.15 4,347,695 +0.36(+1.13%)
Jul 23, 2009 30.68 31.85 30.59 31.79 5,476,055 +1.06(+3.45%)
Jul 22, 2009 30.51 31.25 30.49 30.73 6,941,794 -0.32(-1.03%)
Jul 21, 2009 31.20 31.42 30.55 31.05 5,329,549 +0.24(+0.78%)
Jul 20, 2009 30.68 30.99 30.24 30.81 5,441,028 +0.55(+1.82%)
Jul 17, 2009 30.11 30.52 29.79 30.26 6,756,743 +0.12(+0.40%)
Jul 16, 2009 29.88 30.27 29.45 30.14 7,025,728 -0.12(-0.40%)
Jul 15, 2009 29.98 30.35 29.85 30.26 8,169,649 +0.84(+2.86%)
Jul 14, 2009 29.30 29.61 28.95 29.42 6,048,497 +0.44(+1.52%)
Jul 13, 2009 28.21 29.05 28.07 28.98 6,805,821 +0.65(+2.29%)
Jul 10, 2009 28.12 28.53 27.73 28.33 6,124,045 -0.34(-1.19%)
Jul 09, 2009 28.36 28.98 28.14 28.67 5,176,647 +0.64(+2.28%)
Jul 08, 2009 28.34 28.76 27.48 28.03 7,680,234 -0.20(-0.71%)
Jul 07, 2009 28.65 28.99 28.15 28.23 6,763,478 -0.53(-1.84%)
Jul 06, 2009 28.17 28.80 27.51 28.76 9,855,548 -0.24(-0.83%)
Jul 02, 2009 29.67 29.79 28.81 29.00 6,969,182 -1.30(-4.29%)
Jul 01, 2009 30.52 30.89 30.23 30.30 5,056,684 +0.17(+0.56%)
Jun 30, 2009 30.08 30.50 29.64 30.13 7,682,027 +0.32(+1.07%)
Jun 29, 2009 29.77 30.14 29.47 29.81 7,680,903 +0.29(+0.98%)
Jun 26, 2009 29.35 29.65 29.12 29.52 6,263,133 +0.07(+0.24%)
Jun 25, 2009 29.00 29.65 28.99 29.45 7,334,453 +0.28(+0.96%)
Jun 24, 2009 29.09 29.61 28.94 29.17 6,064,267 +0.30(+1.04%)
Jun 23, 2009 29.07 29.28 28.39 28.87 7,587,155 +0.10(+0.35%)
Jun 22, 2009 30.13 30.18 28.59 28.77 9,010,386 -1.87(-6.10%)
Jun 19, 2009 31.34 31.40 30.32 30.64 8,043,325 -0.22(-0.71%)
Jun 18, 2009 30.87 31.10 30.50 30.86 5,323,372 -0.04(-0.13%)
Jun 17, 2009 31.12 31.25 30.36 30.90 6,076,180 -0.50(-1.59%)
Jun 16, 2009 31.85 32.10 31.24 31.40 6,056,579 +0.28(+0.90%)
Jun 15, 2009 31.88 32.01 31.04 31.12 5,382,452 -1.30(-4.01%)
Jun 12, 2009 32.18 32.52 31.93 32.42 5,648,860 -0.42(-1.28%)
Jun 11, 2009 32.69 33.36 32.39 32.84 7,206,510 +0.15(+0.46%)
Jun 10, 2009 33.14 33.20 32.14 32.69 5,780,735 -0.04(-0.12%)
Jun 09, 2009 32.72 32.87 32.14 32.73 5,976,935 +0.28(+0.86%)
Jun 08, 2009 32.08 32.81 31.69 32.45 8,348,502 +0.75(+2.37%)
Jun 05, 2009 31.95 32.07 30.68 31.70 9,684,364 +0.12(+0.38%)
Jun 04, 2009 31.18 31.95 31.10 31.58 8,112,309 +0.59(+1.90%)
Jun 03, 2009 32.73 32.73 30.51 30.99 10,670,321 -2.42(-7.24%)
Jun 02, 2009 33.16 33.58 32.75 33.41 7,356,816 +0.09(+0.27%)
Jun 01, 2009 32.45 33.55 32.39 33.32 7,574,419 +1.44(+4.52%)
May 29, 2009 31.54 31.93 31.15 31.88 7,910,876 +0.87(+2.81%)
May 28, 2009 29.72 31.29 29.62 31.01 8,323,481 +1.77(+6.05%)
May 27, 2009 30.01 30.20 29.15 29.24 8,293,993 -0.73(-2.44%)
May 26, 2009 29.10 30.05 28.92 29.97 7,940,985 +0.54(+1.83%)
May 22, 2009 29.65 30.00 29.39 29.43 4,867,302 +0.02(+0.07%)
May 21, 2009 29.89 29.99 29.04 29.41 5,931,199 -0.97(-3.19%)
May 20, 2009 30.14 30.97 30.05 30.38 9,139,396 +0.68(+2.29%)
May 19, 2009 30.19 30.36 29.61 29.70 7,003,062 -0.09(-0.30%)
May 18, 2009 29.14 30.08 29.04 29.79 7,029,805 +1.16(+4.05%)
May 15, 2009 29.02 29.34 28.38 28.63 7,033,537 -0.46(-1.58%)
May 14, 2009 28.72 29.49 28.14 29.09 7,784,339 +0.05(+0.17%)
May 13, 2009 30.36 30.36 28.79 29.04 9,350,916 -1.87(-6.05%)
May 12, 2009 32.07 32.07 30.37 30.91 7,095,203 -0.06(-0.19%)
May 11, 2009 32.00 32.00 30.82 30.97 7,881,441 -1.59(-4.88%)
May 08, 2009 31.66 32.74 31.57 32.56 8,484,519 +0.90(+2.84%)
May 07, 2009 33.50 33.62 31.19 31.66 10,028,491 -1.09(-3.33%)
May 06, 2009 31.57 33.07 31.44 32.75 9,017,638 +1.72(+5.54%)
May 05, 2009 31.48 31.50 30.64 31.03 5,475,069 -0.30(-0.96%)
May 04, 2009 31.17 31.37 31.00 31.33 8,815,311 +0.49(+1.59%)
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.