Marathon Oil (NY: MRO )

12.00 USD -0.32 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 27.50 27.95 27.36 27.82 5,767,667 +0.56(+2.05%)
Aug 30, 2012 27.53 27.58 27.17 27.26 4,634,551 -0.41(-1.48%)
Aug 29, 2012 27.96 27.99 27.51 27.67 5,670,362 +0.05(+0.18%)
Aug 27, 2012 27.86 28.00 27.53 27.62 5,623,146 -0.22(-0.79%)
Aug 24, 2012 27.57 27.93 27.27 27.84 5,727,054 +0.14(+0.51%)
Aug 23, 2012 27.66 28.04 27.56 27.70 8,661,039 +0.02(+0.07%)
Aug 22, 2012 26.88 27.71 26.83 27.68 9,489,857 +0.66(+2.44%)
Aug 21, 2012 27.33 27.55 26.95 27.02 6,660,151 -0.14(-0.52%)
Aug 20, 2012 27.08 27.26 27.00 27.16 5,129,095 +0.06(+0.22%)
Aug 17, 2012 27.30 27.44 27.00 27.10 5,006,759 -0.26(-0.95%)
Aug 16, 2012 27.44 27.65 27.20 27.36 8,132,654 -0.12(-0.44%)
Aug 15, 2012 27.25 27.53 27.13 27.48 4,991,519 +0.10(+0.37%)
Aug 14, 2012 27.58 27.75 27.26 27.38 4,695,777 -0.17(-0.62%)
Aug 13, 2012 27.92 27.95 27.40 27.55 4,284,839 -0.35(-1.25%)
Aug 10, 2012 27.36 27.92 27.33 27.90 6,052,233 +0.31(+1.12%)
Aug 09, 2012 27.55 27.79 27.24 27.59 5,359,544 +0.01(+0.04%)
Aug 08, 2012 27.20 27.64 27.11 27.58 6,503,673 +0.18(+0.66%)
Aug 07, 2012 26.95 27.53 26.90 27.40 7,238,527 +0.69(+2.58%)
Aug 06, 2012 26.71 26.79 26.47 26.71 7,717,246 -0.01(-0.04%)
Aug 03, 2012 26.31 26.97 26.25 26.72 7,088,746 +0.99(+3.85%)
Aug 02, 2012 26.35 26.50 25.51 25.73 8,622,967 -0.79(-2.98%)
Aug 01, 2012 26.79 27.04 26.01 26.52 12,264,712 +0.05(+0.19%)
Jul 31, 2012 26.80 27.08 26.46 26.47 6,761,759 -0.43(-1.60%)
Jul 30, 2012 26.99 27.11 26.68 26.90 4,429,185 -0.13(-0.48%)
Jul 27, 2012 26.38 27.19 26.20 27.03 8,175,360 +0.73(+2.78%)
Jul 26, 2012 25.77 26.36 25.77 26.30 7,326,835 +0.96(+3.79%)
Jul 25, 2012 25.56 25.64 25.05 25.34 7,025,436 -0.08(-0.31%)
Jul 24, 2012 25.92 26.06 25.04 25.42 5,874,432 -0.53(-2.04%)
Jul 23, 2012 25.96 26.00 25.59 25.95 6,509,924 -0.59(-2.22%)
Jul 20, 2012 26.49 26.69 26.32 26.54 7,081,207 -0.21(-0.79%)
Jul 19, 2012 26.91 27.00 26.64 26.75 10,179,139 +0.17(+0.64%)
Jul 18, 2012 25.90 26.70 25.77 26.58 9,242,810 +0.57(+2.19%)
Jul 17, 2012 25.59 26.06 25.37 26.01 8,750,653 +0.43(+1.68%)
Jul 16, 2012 25.04 25.66 24.85 25.58 8,708,171 +0.71(+2.85%)
Jul 13, 2012 24.38 24.95 24.36 24.87 5,670,550 +0.60(+2.47%)
Jul 12, 2012 24.30 24.46 24.01 24.27 7,838,004 -0.37(-1.50%)
Jul 11, 2012 24.17 24.95 24.17 24.64 8,096,048 +0.55(+2.28%)
Jul 10, 2012 24.66 24.83 23.92 24.09 5,785,348 -0.46(-1.87%)
Jul 09, 2012 24.88 24.90 24.30 24.55 7,059,566 -0.41(-1.64%)
Jul 06, 2012 25.03 25.22 24.80 24.96 4,813,841 -0.51(-2.00%)
Jul 05, 2012 25.80 25.94 25.41 25.47 5,244,890 -0.54(-2.08%)
Jul 03, 2012 25.44 26.05 25.44 26.01 3,615,040 +0.71(+2.81%)
Jul 02, 2012 25.56 25.65 25.14 25.30 6,282,807 -0.27(-1.06%)
Jun 29, 2012 25.27 25.59 25.27 25.57 8,519,102 +0.91(+3.69%)
Jun 28, 2012 24.23 24.70 24.08 24.66 6,450,871 +0.26(+1.07%)
Jun 27, 2012 24.22 24.52 24.03 24.40 5,650,015 +0.40(+1.67%)
Jun 26, 2012 23.64 24.10 23.50 24.00 6,819,415 +0.31(+1.31%)
Jun 25, 2012 23.40 23.71 23.25 23.69 7,790,671 -0.05(-0.21%)
Jun 22, 2012 23.51 23.89 23.17 23.74 9,740,865 +0.42(+1.80%)
Jun 21, 2012 24.75 24.80 23.29 23.32 8,355,113 -1.37(-5.55%)
Jun 20, 2012 24.85 25.15 24.49 24.69 8,350,129 -0.12(-0.48%)
Jun 19, 2012 24.49 24.92 24.37 24.81 6,853,722 +0.60(+2.48%)
Jun 18, 2012 24.65 24.69 24.14 24.21 8,292,212 -0.66(-2.65%)
Jun 15, 2012 24.78 24.89 24.61 24.87 7,645,079 +0.26(+1.06%)
Jun 14, 2012 24.51 24.82 24.32 24.61 5,729,609 +0.14(+0.57%)
Jun 13, 2012 24.59 25.01 24.34 24.47 5,425,221 -0.29(-1.17%)
Jun 12, 2012 24.66 24.96 24.49 24.76 7,616,062 +0.34(+1.39%)
Jun 11, 2012 25.32 25.45 24.39 24.42 5,456,371 -0.61(-2.44%)
Jun 08, 2012 24.81 25.07 24.60 25.03 4,153,115 +0.03(+0.12%)
Jun 07, 2012 25.43 25.73 24.99 25.00 9,683,757 +0.04(+0.16%)
Jun 06, 2012 24.25 25.01 24.25 24.96 8,701,070 +0.97(+4.04%)
Jun 05, 2012 23.74 24.23 23.74 23.99 7,462,521 +0.15(+0.63%)
Jun 04, 2012 23.97 24.08 23.30 23.84 11,350,269 -0.05(-0.21%)
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.