Marathon Oil (NY: MRO )

16.78 USD +0.20 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 28,033,053 -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 19,194,173 +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%)
Apr 01, 2019 16.90 17.40 16.82 17.39 14,540,241 +0.68(+4.07%)
Mar 29, 2019 17.07 17.13 16.67 16.71 9,442,600 -0.11(-0.65%)
Mar 28, 2019 16.88 16.97 16.64 16.82 14,927,047 -0.24(-1.41%)
Mar 27, 2019 17.13 17.24 16.92 17.06 7,392,855 -0.05(-0.29%)
Mar 26, 2019 16.92 17.33 16.92 17.11 14,592,981 +0.40(+2.39%)
Mar 25, 2019 16.59 16.81 16.42 16.71 11,803,835 +0.03(+0.18%)
Mar 22, 2019 17.52 17.58 16.56 16.68 16,337,400 -1.01(-5.71%)
Mar 21, 2019 17.57 17.77 17.30 17.69 12,806,802 +0.09(+0.51%)
Mar 20, 2019 17.08 17.79 17.02 17.60 13,052,111 +0.48(+2.80%)
Mar 19, 2019 17.53 17.54 17.03 17.12 9,456,684 -0.27(-1.55%)
Mar 18, 2019 17.38 17.52 17.26 17.39 10,076,120 +0.12(+0.69%)
Mar 15, 2019 17.13 17.43 17.09 17.27 12,215,300 +0.01(+0.06%)
Mar 14, 2019 17.32 17.42 17.25 17.26 9,602,659 -0.06(-0.35%)
Mar 13, 2019 17.17 17.36 17.04 17.32 9,722,457 +0.42(+2.49%)
Mar 12, 2019 16.65 16.93 16.63 16.90 8,681,382 +0.33(+1.99%)
Mar 11, 2019 16.44 16.63 16.20 16.57 10,013,988 +0.30(+1.84%)
Mar 08, 2019 16.44 16.44 16.03 16.27 13,041,600 -0.59(-3.50%)
Mar 07, 2019 16.92 17.05 16.74 16.86 11,165,805 +0.00(+0.00%)
Mar 06, 2019 17.16 17.19 16.75 16.86 10,377,385 -0.41(-2.37%)
Mar 05, 2019 17.47 17.48 17.15 17.27 9,788,437 -0.01(-0.06%)
Mar 04, 2019 17.17 17.39 17.00 17.28 11,720,472 +0.20(+1.17%)
Mar 01, 2019 16.68 17.12 16.68 17.08 11,559,900 +0.48(+2.89%)
Feb 28, 2019 16.85 16.85 16.46 16.60 13,387,708 -0.19(-1.13%)
Feb 27, 2019 16.63 17.08 16.51 16.79 9,759,439 +0.27(+1.63%)
Feb 26, 2019 16.63 16.83 16.50 16.52 10,659,580 -0.15(-0.90%)
Feb 25, 2019 16.71 16.90 16.65 16.67 13,678,420 -0.22(-1.30%)
Feb 22, 2019 16.85 17.03 16.58 16.89 12,132,300 +0.21(+1.26%)
Feb 21, 2019 17.05 17.13 16.61 16.68 10,401,829 -0.40(-2.34%)
Feb 20, 2019 17.02 17.33 16.96 17.08 14,394,189 +0.05(+0.29%)
Feb 19, 2019 16.89 17.18 16.84 17.03 11,336,255 -0.05(-0.29%)
Feb 15, 2019 17.10 17.25 16.94 17.08 16,683,400 +0.17(+1.01%)
Feb 14, 2019 15.80 17.29 15.65 16.91 35,968,520 +1.36(+8.75%)
Feb 13, 2019 15.57 15.88 15.39 15.55 25,604,522 +0.10(+0.65%)
Feb 12, 2019 15.63 15.77 15.40 15.45 13,132,222 +0.18(+1.18%)
Feb 11, 2019 14.94 15.36 14.90 15.27 11,885,318 +0.14(+0.93%)
Feb 08, 2019 15.27 15.32 14.83 15.13 11,329,900 -0.14(-0.92%)
Feb 07, 2019 15.76 15.83 15.18 15.27 13,160,553 -0.64(-4.02%)
Feb 06, 2019 15.80 16.08 15.73 15.91 9,737,308 -0.03(-0.19%)
Feb 05, 2019 16.08 16.19 15.87 15.94 7,257,579 -0.21(-1.30%)
Feb 04, 2019 15.84 16.25 15.84 16.15 13,267,636 +0.15(+0.94%)
Feb 01, 2019 15.88 16.24 15.81 16.00 12,970,300 +0.21(+1.33%)
Jan 31, 2019 16.03 16.10 15.59 15.79 12,570,487 -0.23(-1.44%)
Jan 30, 2019 16.07 16.17 15.84 16.02 9,960,579 +0.11(+0.69%)
Jan 29, 2019 16.01 16.10 15.86 15.91 8,009,756 +0.08(+0.51%)
Jan 28, 2019 15.60 15.84 15.51 15.83 7,330,966 -0.07(-0.44%)
Jan 25, 2019 15.94 16.14 15.88 15.90 9,403,800 +0.10(+0.63%)
Jan 24, 2019 15.49 15.93 15.44 15.80 7,733,944 +0.24(+1.54%)
Jan 23, 2019 15.77 15.84 15.37 15.56 9,956,741 -0.13(-0.83%)
Jan 22, 2019 15.88 15.92 15.54 15.69 13,352,917 -0.41(-2.55%)
Jan 18, 2019 15.99 16.15 15.79 16.10 11,621,000 +0.31(+1.96%)
Jan 17, 2019 15.39 15.87 15.33 15.79 10,236,055 +0.25(+1.61%)
Jan 16, 2019 15.71 15.85 15.51 15.54 15,801,412 -0.29(-1.83%)
Jan 15, 2019 15.98 16.16 15.78 15.83 10,065,827 +0.00(+0.00%)
Jan 14, 2019 15.86 16.09 15.78 15.83 10,724,757 -0.28(-1.74%)
Jan 11, 2019 16.17 16.22 15.82 16.11 10,834,500 -0.24(-1.47%)
Jan 10, 2019 15.85 16.42 15.70 16.35 13,253,605 +0.28(+1.74%)
Jan 09, 2019 15.74 16.16 15.55 16.07 12,814,613 +0.59(+3.81%)
Jan 08, 2019 15.88 15.97 15.30 15.48 12,484,696 -0.14(-0.90%)
Jan 07, 2019 15.54 15.77 15.25 15.62 10,185,961 +0.21(+1.36%)
Jan 04, 2019 14.97 15.43 14.79 15.41 14,563,500 +0.79(+5.40%)
Jan 03, 2019 14.74 14.92 14.20 14.62 10,912,980 -0.10(-0.68%)
Jan 02, 2019 13.90 14.89 13.86 14.72 10,496,400 +0.38(+2.65%)
Dec 31, 2018 14.23 14.36 14.03 14.34 9,646,800 +0.26(+1.85%)
Dec 28, 2018 14.41 14.44 13.96 14.08 9,668,900 -0.21(-1.47%)
Dec 27, 2018 13.80 14.30 13.57 14.29 12,226,106 +0.12(+0.85%)
Dec 26, 2018 12.84 14.18 12.57 14.17 16,228,167 +1.51(+11.93%)
Dec 24, 2018 13.25 13.36 12.66 12.66 7,147,900 -0.79(-5.87%)
Dec 21, 2018 13.54 13.90 13.39 13.45 24,619,800 -0.16(-1.18%)
Dec 20, 2018 13.61 13.96 13.42 13.61 20,432,777 -0.25(-1.80%)
Dec 19, 2018 14.43 14.69 13.78 13.86 14,532,714 -0.38(-2.67%)
Dec 18, 2018 14.79 14.80 14.15 14.24 18,485,556 -0.48(-3.26%)
Dec 17, 2018 14.94 15.18 14.62 14.72 13,529,494 -0.32(-2.13%)
Dec 14, 2018 15.41 15.53 14.95 15.04 12,708,500 -0.58(-3.71%)
Dec 13, 2018 15.40 15.77 15.27 15.62 13,072,872 +0.10(+0.64%)
Dec 12, 2018 15.70 16.06 15.51 15.52 18,043,767 +0.19(+1.24%)
Dec 11, 2018 15.46 15.63 15.02 15.33 21,601,381 +0.03(+0.20%)
Dec 10, 2018 15.69 15.91 15.13 15.30 15,889,318 -0.75(-4.67%)
Dec 07, 2018 16.74 17.14 16.03 16.05 21,693,500 -0.17(-1.05%)
Dec 06, 2018 16.28 16.32 15.60 16.22 19,130,064 -0.60(-3.57%)
Dec 04, 2018 17.57 17.76 16.77 16.82 13,177,500 -0.73(-4.16%)
Dec 03, 2018 17.62 17.83 17.08 17.55 15,107,525 +0.86(+5.15%)
Nov 30, 2018 16.30 16.77 16.08 16.69 13,260,400 +0.14(+0.85%)
Nov 29, 2018 16.57 16.82 16.33 16.55 9,943,999 +0.06(+0.36%)
Nov 28, 2018 16.11 16.50 15.86 16.49 10,032,211 +0.39(+2.42%)
Nov 27, 2018 16.20 16.45 15.89 16.10 13,631,677 -0.13(-0.80%)
Nov 26, 2018 15.85 16.30 15.85 16.23 10,629,506 +0.58(+3.71%)
Nov 23, 2018 15.68 16.02 15.49 15.65 7,405,000 -0.76(-4.63%)
Nov 21, 2018 16.41 16.41 16.41 0 +0.48(+3.01%)
Nov 20, 2018 16.61 16.69 15.80 15.93 14,424,955 -1.19(-6.95%)
Nov 19, 2018 16.80 17.28 16.79 17.12 10,806,811 -0.07(-0.41%)
Nov 16, 2018 17.16 17.43 16.81 17.19 15,480,800 +0.04(+0.23%)
Nov 15, 2018 16.68 17.22 16.59 17.15 14,102,147 +0.47(+2.82%)
Nov 14, 2018 16.97 17.23 16.37 16.68 19,490,564 +0.21(+1.28%)
Nov 13, 2018 17.19 17.32 16.37 16.47 21,410,820 -0.79(-4.58%)
Nov 12, 2018 18.06 18.20 17.22 17.26 10,995,624 -0.58(-3.25%)
Nov 09, 2018 17.68 18.00 17.21 17.84 17,026,200 -0.21(-1.16%)
Nov 08, 2018 19.14 19.30 17.99 18.05 21,612,447 -0.46(-2.49%)
Nov 07, 2018 18.60 18.94 18.18 18.51 19,887,821 +0.18(+0.98%)
Nov 06, 2018 18.80 18.82 17.96 18.33 14,572,062 -0.36(-1.93%)
Nov 05, 2018 18.51 18.70 18.36 18.69 10,069,260 +0.48(+2.64%)
Nov 02, 2018 18.66 18.96 17.95 18.21 17,873,800 -0.40(-2.15%)
Nov 01, 2018 19.03 19.31 18.51 18.61 12,952,895 -0.38(-2.00%)
Oct 31, 2018 18.96 19.76 18.89 18.99 14,835,413 +0.31(+1.66%)
Oct 30, 2018 17.94 18.72 17.85 18.68 14,023,427 +0.53(+2.92%)
Oct 29, 2018 18.83 18.86 17.77 18.15 11,731,778 -0.54(-2.89%)
Oct 26, 2018 18.42 18.95 18.17 18.69 11,082,700 -0.10(-0.53%)
Oct 25, 2018 18.69 19.05 18.39 18.79 11,609,066 +0.44(+2.40%)
Oct 24, 2018 19.69 19.73 18.33 18.35 17,564,609 -1.13(-5.80%)
Oct 23, 2018 19.86 19.88 19.17 19.48 18,246,503 -0.98(-4.79%)
Oct 22, 2018 20.52 20.59 20.15 20.46 10,419,263 -0.21(-1.02%)
Oct 19, 2018 20.80 21.02 20.56 20.67 13,550,900 +0.12(+0.58%)
Oct 18, 2018 20.50 20.77 20.34 20.55 9,053,933 -0.34(-1.63%)
Oct 17, 2018 21.14 21.15 20.45 20.89 9,543,855 -0.36(-1.69%)
Oct 16, 2018 20.95 21.26 20.71 21.25 12,526,537 +0.41(+1.97%)
Oct 15, 2018 20.92 21.01 20.41 20.84 11,793,441 +0.32(+1.56%)
Oct 12, 2018 20.58 20.70 20.01 20.52 15,494,800 +0.56(+2.81%)
Oct 11, 2018 20.89 21.15 19.92 19.96 22,322,087 -1.20(-5.67%)
Oct 10, 2018 22.81 22.94 21.13 21.16 16,394,409 -1.77(-7.72%)
Oct 09, 2018 23.00 23.21 22.70 22.93 9,196,075 +0.05(+0.22%)
Oct 08, 2018 23.12 23.27 22.74 22.88 7,870,812 -0.53(-2.26%)
Oct 05, 2018 23.69 23.99 23.02 23.41 9,526,900 -0.31(-1.31%)
Oct 04, 2018 23.82 24.14 23.43 23.72 10,949,499 -0.27(-1.13%)
Oct 03, 2018 23.64 24.20 23.33 23.99 12,575,947 +0.48(+2.04%)
Oct 02, 2018 23.80 23.88 23.41 23.51 9,888,583 -0.35(-1.47%)
Oct 01, 2018 23.43 23.98 23.26 23.86 14,321,833 +0.58(+2.49%)
Sep 28, 2018 22.69 23.67 22.65 23.28 11,899,400 +0.55(+2.42%)
Sep 27, 2018 22.73 22.90 22.52 22.73 10,788,672 +0.29(+1.29%)
Sep 26, 2018 22.39 22.90 22.22 22.44 13,095,559 -0.05(-0.22%)
Sep 25, 2018 22.55 22.68 22.30 22.49 13,944,017 +0.15(+0.67%)
Sep 24, 2018 22.21 22.76 22.10 22.34 17,302,962 +0.48(+2.20%)
Sep 21, 2018 21.57 21.95 21.50 21.86 11,655,200 +0.31(+1.44%)
Sep 20, 2018 21.95 22.08 21.36 21.55 7,968,379 -0.21(-0.97%)
Sep 19, 2018 21.45 21.98 21.42 21.76 8,008,643 +0.26(+1.21%)
Sep 18, 2018 21.08 21.70 21.00 21.50 8,904,831 +0.63(+3.02%)
Sep 17, 2018 21.00 21.06 20.77 20.87 5,857,823 -0.01(-0.05%)
Sep 14, 2018 20.66 21.03 20.60 20.88 8,089,100 +0.21(+1.02%)
Sep 13, 2018 20.45 20.72 20.20 20.67 7,593,147 +0.11(+0.54%)
Sep 12, 2018 20.83 20.97 20.41 20.56 8,681,000 +0.02(+0.10%)
Sep 11, 2018 20.23 20.72 20.08 20.54 9,748,243 +0.19(+0.93%)
Sep 10, 2018 20.65 20.79 20.35 20.35 5,881,100 -0.17(-0.83%)
Sep 07, 2018 20.11 20.55 19.83 20.52 6,896,200 +0.16(+0.79%)
Sep 06, 2018 21.15 21.17 20.12 20.36 12,789,973 -0.85(-4.01%)
Sep 05, 2018 21.01 21.27 20.80 21.21 10,397,266 +0.15(+0.71%)
Sep 04, 2018 21.68 21.80 21.04 21.06 6,977,547 -0.45(-2.09%)
Aug 31, 2018 21.51 21.51 21.51 0 -0.12(-0.55%)
Aug 30, 2018 21.69 22.03 21.48 21.63 11,241,014 -0.14(-0.64%)
Aug 29, 2018 20.92 22.01 20.92 21.77 17,303,371 +1.07(+5.17%)
Aug 28, 2018 20.95 21.06 20.45 20.70 10,588,162 -0.17(-0.81%)
Aug 27, 2018 20.68 21.03 20.66 20.87 6,250,436 +0.26(+1.26%)
Aug 24, 2018 21.00 21.28 20.50 20.61 10,284,900 -0.17(-0.82%)
Aug 23, 2018 20.73 20.89 20.48 20.78 6,361,909 -0.09(-0.43%)
Aug 22, 2018 20.50 21.11 20.43 20.87 10,280,325 +0.66(+3.27%)
Aug 21, 2018 20.21 20.51 20.16 20.21 7,817,434 +0.23(+1.15%)
Aug 20, 2018 19.78 20.15 19.72 19.98 7,268,602 +0.15(+0.76%)
Aug 17, 2018 19.50 19.94 19.46 19.83 10,455,200 +0.51(+2.64%)
Aug 16, 2018 19.20 19.58 19.17 19.32 10,360,404 +0.32(+1.68%)
Aug 15, 2018 20.15 20.19 18.98 19.00 16,138,194 -1.45(-7.09%)
Aug 14, 2018 20.34 20.67 20.27 20.45 7,967,141 +0.37(+1.84%)
Aug 13, 2018 20.29 20.59 20.07 20.08 7,071,506 -0.30(-1.47%)
Aug 10, 2018 20.05 20.45 19.98 20.38 5,786,000 +0.29(+1.44%)
Aug 09, 2018 20.17 20.29 19.96 20.09 8,366,903 -0.05(-0.25%)
Aug 08, 2018 20.52 20.61 19.96 20.14 10,731,734 -0.58(-2.80%)
Aug 07, 2018 20.89 21.22 20.65 20.72 10,472,568 +0.11(+0.53%)
Aug 06, 2018 20.61 20.86 20.25 20.61 9,921,551 +0.07(+0.34%)
Aug 03, 2018 20.73 20.77 20.29 20.54 13,441,600 -0.29(-1.39%)
Aug 02, 2018 19.67 21.22 19.65 20.83 15,249,339 +0.52(+2.56%)
Aug 01, 2018 20.82 20.85 20.12 20.31 12,619,181 -0.81(-3.84%)
Jul 31, 2018 21.10 21.27 20.65 21.12 10,415,709 +0.01(+0.05%)
Jul 30, 2018 21.12 21.35 21.06 21.11 8,968,587 +0.28(+1.34%)
Jul 27, 2018 21.18 21.34 20.80 20.83 8,492,300 -0.41(-1.93%)
Jul 26, 2018 21.19 21.34 21.05 21.24 7,526,855 +0.06(+0.28%)
Jul 25, 2018 20.90 21.19 20.79 21.18 6,795,668 +0.33(+1.58%)
Jul 24, 2018 20.61 21.05 20.47 20.85 6,547,613 +0.39(+1.91%)
Jul 23, 2018 20.71 20.74 20.38 20.46 7,610,487 -0.02(-0.10%)
Jul 20, 2018 20.59 20.70 20.29 20.48 11,074,867 -0.06(-0.29%)
Jul 19, 2018 20.17 20.62 20.11 20.54 12,557,198 +0.17(+0.83%)
Jul 18, 2018 19.85 20.49 19.41 20.37 17,404,629 +0.31(+1.55%)
Jul 17, 2018 19.77 20.24 19.70 20.06 11,575,441 +0.02(+0.10%)
Jul 16, 2018 20.92 21.04 19.78 20.04 23,616,038 -1.44(-6.70%)
Jul 13, 2018 21.76 21.40 21.48 8,273,929 +0.05(+0.23%)
Jul 12, 2018 21.46 21.62 21.11 21.43 8,907,615 +0.13(+0.61%)
Jul 11, 2018 21.14 21.30 11,157,997 -0.68(-3.09%)
Jul 10, 2018 22.15 22.74 21.70 21.98 15,712,901 +0.07(+0.32%)
Jul 09, 2018 21.24 21.93 21.16 21.91 11,745,337 +0.82(+3.89%)
Jul 06, 2018 20.49 21.20 20.38 21.09 9,373,057 +0.39(+1.88%)
Jul 05, 2018 21.27 20.67 20.70 8,874,000 -0.57(-2.68%)
Jul 03, 2018 21.27 21.27 21.27 0 +0.61(+2.95%)
Jul 02, 2018 20.65 20.76 20.17 20.66 12,467,428 -0.20(-0.96%)
Jun 29, 2018 20.74 21.36 20.71 20.86 13,396,238 +0.16(+0.77%)
Jun 28, 2018 21.37 21.47 20.60 20.70 13,081,851 -0.52(-2.45%)
Jun 27, 2018 21.15 21.40 20.97 21.22 14,707,143 +0.49(+2.36%)
Jun 26, 2018 20.44 20.79 20.10 20.73 14,072,706 +0.43(+2.12%)
Jun 25, 2018 21.38 21.49 20.25 20.30 13,754,744 -1.18(-5.49%)
Jun 22, 2018 20.94 21.75 20.77 21.48 19,248,347 +1.56(+7.83%)
Jun 21, 2018 20.79 20.79 19.88 19.92 14,464,110 -1.14(-5.41%)
Jun 20, 2018 20.80 21.08 20.58 21.06 11,199,095 +0.53(+2.58%)
Jun 19, 2018 19.85 20.56 19.71 20.53 11,348,614 +0.21(+1.03%)
Jun 18, 2018 19.99 20.64 19.97 20.32 14,894,035 +0.33(+1.65%)
Jun 15, 2018 21.12 19.88 19.99 22,233,950 -1.13(-5.35%)
Jun 14, 2018 21.61 21.67 21.07 21.12 9,307,231 -0.35(-1.63%)
Jun 13, 2018 21.23 21.62 21.19 21.47 11,237,962 +0.11(+0.51%)
Jun 12, 2018 21.48 21.64 21.22 21.36 10,768,772 -0.11(-0.51%)
Jun 11, 2018 21.01 21.64 20.86 21.47 10,121,701 +0.48(+2.29%)
Jun 08, 2018 21.32 21.32 20.77 20.99 8,879,296 -0.11(-0.52%)
Jun 07, 2018 20.90 21.34 20.81 21.10 7,852,225 +0.40(+1.93%)
Jun 06, 2018 20.34 20.70 11,156,286 +0.12(+0.58%)
Jun 05, 2018 20.93 21.15 20.42 20.58 12,466,590 -0.50(-2.37%)
Jun 04, 2018 21.72 21.84 21.04 21.08 9,672,953 -0.44(-2.04%)
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.