Marathon Oil (NY: MRO )

18.10 USD -0.58 (-3.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 4.150 4.210 4.060 4.090 24,666,685 -0.07(-1.68%)
Sep 29, 2020 4.260 4.270 4.040 4.160 23,565,197 -0.13(-3.03%)
Sep 28, 2020 4.210 4.370 4.130 4.290 25,049,723 +0.15(+3.62%)
Sep 25, 2020 4.230 4.280 4.080 4.140 24,451,400 -0.17(-3.94%)
Sep 24, 2020 4.190 4.400 4.020 4.310 28,671,256 +0.10(+2.38%)
Sep 23, 2020 4.500 4.530 4.210 4.210 20,711,150 -0.26(-5.82%)
Sep 22, 2020 4.590 4.690 4.440 4.470 17,561,934 -0.09(-1.97%)
Sep 21, 2020 4.640 4.650 4.490 4.560 23,003,097 -0.26(-5.39%)
Sep 18, 2020 4.660 4.870 4.650 4.820 49,201,500 +0.14(+2.99%)
Sep 17, 2020 4.480 4.700 4.470 4.680 22,613,097 +0.12(+2.63%)
Sep 16, 2020 4.420 4.670 4.350 4.560 35,204,987 +0.22(+5.07%)
Sep 15, 2020 4.400 4.500 4.320 4.340 22,905,756 -0.06(-1.36%)
Sep 14, 2020 4.470 4.490 4.360 4.400 22,332,383 -0.07(-1.57%)
Sep 11, 2020 4.390 4.480 4.340 4.470 30,568,100 +0.11(+2.52%)
Sep 10, 2020 4.510 4.560 4.360 4.360 35,719,903 -0.18(-3.96%)
Sep 09, 2020 4.560 4.560 4.410 4.540 27,636,582 +0.04(+0.89%)
Sep 08, 2020 4.770 4.790 4.500 4.500 35,059,547 -0.43(-8.72%)
Sep 04, 2020 5.030 5.110 4.850 4.930 30,189,200 -0.06(-1.20%)
Sep 03, 2020 5.100 5.230 4.950 4.990 27,692,859 -0.13(-2.54%)
Sep 02, 2020 5.270 5.320 5.100 5.120 24,792,667 -0.20(-3.76%)
Sep 01, 2020 5.260 5.340 5.160 5.320 17,455,770 +0.04(+0.76%)
Aug 31, 2020 5.390 5.400 5.240 5.280 24,255,672 -0.11(-2.04%)
Aug 28, 2020 5.360 5.440 5.280 5.390 18,881,400 +0.03(+0.56%)
Aug 27, 2020 5.370 5.380 5.220 5.360 19,243,419 +0.06(+1.13%)
Aug 26, 2020 5.460 5.500 5.280 5.300 15,373,314 -0.19(-3.46%)
Aug 25, 2020 5.530 5.590 5.370 5.490 17,778,167 +0.04(+0.73%)
Aug 24, 2020 5.350 5.550 5.270 5.450 21,118,103 +0.18(+3.42%)
Aug 21, 2020 5.460 5.470 5.250 5.270 27,861,200 -0.24(-4.36%)
Aug 20, 2020 5.630 5.680 5.460 5.510 23,001,927 -0.22(-3.84%)
Aug 19, 2020 5.900 5.920 5.700 5.730 24,286,005 -0.22(-3.70%)
Aug 18, 2020 5.840 6.030 5.790 5.950 26,610,862 +0.03(+0.51%)
Aug 17, 2020 6.020 6.050 5.810 5.920 21,994,367 -0.13(-2.15%)
Aug 14, 2020 5.800 6.050 5.780 6.050 16,328,500 +0.16(+2.72%)
Aug 13, 2020 5.930 6.020 5.810 5.890 16,845,656 -0.09(-1.51%)
Aug 12, 2020 6.140 6.150 5.850 5.980 20,523,664 +0.04(+0.67%)
Aug 11, 2020 6.210 6.360 5.910 5.940 28,326,962 -0.10(-1.66%)
Aug 10, 2020 5.770 6.070 5.720 6.040 25,702,900 +0.30(+5.23%)
Aug 07, 2020 5.620 5.750 5.455 5.740 28,780,700 +0.06(+1.06%)
Aug 06, 2020 5.850 5.890 5.620 5.680 31,504,294 -0.30(-5.02%)
Aug 05, 2020 5.940 6.080 5.850 5.980 33,036,434 +0.20(+3.46%)
Aug 04, 2020 5.480 5.850 5.480 5.780 24,002,183 +0.26(+4.71%)
Aug 03, 2020 5.490 5.590 5.340 5.520 22,429,402 +0.03(+0.55%)
Jul 31, 2020 5.480 5.535 5.360 5.490 21,249,400 -0.02(-0.36%)
Jul 30, 2020 5.570 5.610 5.400 5.510 20,405,780 -0.23(-4.01%)
Jul 29, 2020 5.580 5.740 5.510 5.740 16,065,442 +0.21(+3.80%)
Jul 28, 2020 5.540 5.690 5.520 5.530 14,628,657 -0.10(-1.78%)
Jul 27, 2020 5.730 5.730 5.480 5.630 21,465,720 -0.09(-1.57%)
Jul 24, 2020 5.760 5.920 5.700 5.720 18,246,800 -0.04(-0.69%)
Jul 23, 2020 5.800 5.880 5.690 5.760 20,639,543 -0.03(-0.52%)
Jul 22, 2020 5.790 5.820 5.600 5.790 23,127,255 -0.07(-1.19%)
Jul 21, 2020 5.610 5.960 5.610 5.860 37,234,016 +0.37(+6.74%)
Jul 20, 2020 5.500 5.620 5.410 5.490 20,878,981 -0.02(-0.36%)
Jul 17, 2020 5.740 5.840 5.470 5.510 24,785,300 -0.21(-3.67%)
Jul 16, 2020 5.570 5.860 5.480 5.720 20,627,027 +0.03(+0.53%)
Jul 15, 2020 5.580 5.710 5.410 5.690 30,820,775 +0.32(+5.96%)
Jul 14, 2020 5.300 5.390 4.970 5.370 32,106,379 +0.24(+4.68%)
Jul 13, 2020 5.380 5.410 5.130 5.130 32,384,497 -0.22(-4.11%)
Jul 10, 2020 5.210 5.410 5.120 5.350 32,454,200 +0.08(+1.52%)
Jul 09, 2020 5.660 5.720 5.270 5.270 24,201,802 -0.40(-7.05%)
Jul 08, 2020 5.600 5.720 5.470 5.670 24,055,072 +0.10(+1.80%)
Jul 07, 2020 5.780 5.790 5.560 5.570 25,384,356 -0.29(-4.95%)
Jul 06, 2020 6.220 6.220 5.710 5.860 36,190,975 -0.26(-4.25%)
Jul 02, 2020 6.130 6.270 6.000 6.120 28,868,000 +0.17(+2.86%)
Jul 01, 2020 6.170 6.230 5.890 5.950 24,089,406 -0.17(-2.78%)
Jun 30, 2020 5.910 6.150 5.800 6.120 23,409,737 +0.16(+2.68%)
Jun 29, 2020 5.790 5.990 5.660 5.960 24,791,268 +0.22(+3.83%)
Jun 26, 2020 5.870 5.890 5.620 5.740 28,808,200 -0.24(-4.01%)
Jun 25, 2020 5.650 5.990 5.550 5.980 25,370,059 +0.19(+3.28%)
Jun 24, 2020 6.160 6.200 5.730 5.790 32,351,816 -0.54(-8.53%)
Jun 23, 2020 6.400 6.440 6.260 6.330 24,050,059 +0.06(+0.96%)
Jun 22, 2020 6.260 6.300 6.070 6.270 24,970,182 -0.09(-1.42%)
Jun 19, 2020 6.700 6.700 6.270 6.360 44,425,600 -0.13(-2.00%)
Jun 18, 2020 6.310 6.570 6.230 6.490 19,855,670 +0.12(+1.88%)
Jun 17, 2020 6.710 6.710 6.360 6.370 32,738,703 -0.37(-5.49%)
Jun 16, 2020 6.970 7.000 6.571 6.740 37,914,726 +0.14(+2.12%)
Jun 15, 2020 6.220 6.700 6.120 6.600 30,149,394 +0.02(+0.30%)
Jun 12, 2020 6.780 6.820 6.315 6.580 37,745,000 +0.32(+5.11%)
Jun 11, 2020 6.310 6.780 6.190 6.260 42,091,186 -0.85(-11.95%)
Jun 10, 2020 7.520 7.540 7.100 7.110 37,986,294 -0.44(-5.83%)
Jun 09, 2020 7.950 8.020 7.500 7.550 48,194,619 -0.88(-10.44%)
Jun 08, 2020 8.420 8.480 7.850 8.430 70,597,287 +1.11(+15.16%)
Jun 05, 2020 6.860 7.450 6.790 7.320 65,424,600 +1.09(+17.50%)
Jun 04, 2020 5.930 6.240 5.820 6.230 47,113,300 +0.28(+4.71%)
Jun 03, 2020 5.970 6.010 5.840 5.950 33,444,631 +0.09(+1.54%)
Jun 02, 2020 5.770 5.870 5.730 5.860 36,383,212 +0.17(+2.99%)
Jun 01, 2020 5.340 5.690 5.250 5.690 44,217,903 +0.35(+6.55%)
May 29, 2020 5.640 5.650 5.310 5.340 107,575,300 -0.36(-6.32%)
May 28, 2020 6.110 6.110 5.700 5.700 46,676,624 -0.45(-7.32%)
May 27, 2020 6.120 6.150 5.860 6.150 35,641,997 +0.12(+1.99%)
May 26, 2020 6.070 6.120 5.930 6.030 28,886,966 +0.14(+2.38%)
May 22, 2020 5.880 5.930 5.750 5.890 19,179,900 -0.05(-0.84%)
May 21, 2020 6.000 6.110 5.860 5.940 30,093,297 -0.01(-0.17%)
May 20, 2020 5.920 6.070 5.880 5.950 36,023,011 +0.13(+2.23%)
May 19, 2020 6.030 6.050 5.790 5.820 34,808,531 -0.26(-4.28%)
May 18, 2020 5.940 6.200 5.890 6.080 45,399,903 +0.47(+8.38%)
May 15, 2020 5.620 5.780 5.570 5.610 35,936,000 -0.03(-0.53%)
May 14, 2020 5.430 5.790 5.200 5.640 33,285,425 +0.08(+1.44%)
May 13, 2020 5.900 5.930 5.360 5.560 67,586,906 -0.40(-6.71%)
May 12, 2020 5.830 6.230 5.810 5.960 46,875,837 +0.21(+3.65%)
May 11, 2020 5.700 5.840 5.610 5.750 29,097,972 -0.03(-0.52%)
May 08, 2020 5.600 5.790 5.520 5.780 33,772,200 +0.27(+4.90%)
May 07, 2020 5.620 5.810 5.350 5.510 41,272,244 -0.09(-1.61%)
May 06, 2020 5.610 5.790 5.450 5.600 30,052,291 +0.07(+1.27%)
May 05, 2020 6.200 6.250 5.500 5.530 51,944,094 -0.28(-4.82%)
May 04, 2020 5.340 5.810 5.240 5.810 31,041,269 +0.31(+5.64%)
May 01, 2020 5.890 6.025 5.460 5.500 37,538,000 -0.62(-10.13%)
Apr 30, 2020 6.310 6.340 5.750 6.120 76,906,975 +0.27(+4.62%)
Apr 29, 2020 5.190 5.880 5.180 5.850 49,150,822 +0.86(+17.23%)
Apr 28, 2020 4.960 5.070 4.800 4.990 30,176,806 +0.14(+2.89%)
Apr 27, 2020 4.800 4.960 4.570 4.850 32,890,962 -0.08(-1.62%)
Apr 24, 2020 5.000 5.150 4.750 4.930 52,861,600 +0.09(+1.86%)
Apr 23, 2020 4.760 5.000 4.660 4.840 47,748,703 +0.37(+8.28%)
Apr 22, 2020 4.400 4.610 4.400 4.470 38,152,400 +0.23(+5.42%)
Apr 21, 2020 4.110 4.320 3.960 4.240 41,695,216 +0.03(+0.71%)
Apr 20, 2020 4.000 4.370 3.980 4.210 49,969,859 -0.14(-3.22%)
Apr 17, 2020 3.950 4.350 3.920 4.350 48,008,400 +0.46(+11.83%)
Apr 16, 2020 4.220 4.220 3.880 3.890 40,015,294 -0.29(-6.94%)
Apr 15, 2020 3.950 4.240 3.920 4.180 42,098,548 -0.07(-1.65%)
Apr 14, 2020 4.350 4.360 4.100 4.250 45,607,225 -0.14(-3.19%)
Apr 13, 2020 4.430 4.450 4.150 4.390 56,741,825 +0.27(+6.55%)
Apr 09, 2020 4.350 4.550 3.820 4.120 100,806,100 +0.17(+4.30%)
Apr 08, 2020 3.910 3.960 3.660 3.950 60,440,575 +0.27(+7.34%)
Apr 07, 2020 3.890 4.150 3.600 3.680 76,533,225 +0.06(+1.66%)
Apr 06, 2020 3.690 3.740 3.510 3.620 63,756,887 -0.03(-0.82%)
Apr 03, 2020 3.730 3.800 3.330 3.650 69,728,100 +0.18(+5.19%)
Apr 02, 2020 3.260 3.740 3.150 3.470 86,419,506 +0.35(+11.22%)
Apr 01, 2020 3.220 3.290 3.020 3.120 52,754,787 -0.17(-5.17%)
Mar 31, 2020 3.460 3.520 3.250 3.290 45,643,321 +0.05(+1.54%)
Mar 30, 2020 3.490 3.500 3.150 3.240 51,852,016 -0.28(-7.95%)
Mar 27, 2020 3.720 3.770 3.490 3.520 44,091,800 -0.36(-9.28%)
Mar 26, 2020 3.730 4.060 3.600 3.880 50,114,431 +0.30(+8.38%)
Mar 25, 2020 3.800 3.870 3.410 3.580 45,443,922 -0.03(-0.83%)
Mar 24, 2020 3.690 3.710 3.460 3.610 45,429,131 +0.26(+7.76%)
Mar 23, 2020 3.560 3.600 3.310 3.350 32,275,900 -0.21(-5.90%)
Mar 20, 2020 4.000 4.040 3.420 3.560 48,008,100 -0.27(-7.05%)
Mar 19, 2020 3.500 3.930 3.410 3.830 38,894,466 +0.38(+11.01%)
Mar 18, 2020 3.500 3.660 3.200 3.450 37,544,091 -0.17(-4.70%)
Mar 17, 2020 4.150 4.170 3.550 3.620 42,985,416 -0.38(-9.50%)
Mar 16, 2020 3.810 4.510 3.800 4.000 40,067,841 -0.53(-11.70%)
Mar 13, 2020 4.360 4.530 3.710 4.530 46,499,400 +0.55(+13.82%)
Mar 12, 2020 3.780 4.200 3.650 3.980 51,893,975 -0.11(-2.69%)
Mar 11, 2020 4.220 4.490 4.000 4.090 69,895,919 -0.31(-7.05%)
Mar 10, 2020 4.850 4.870 3.520 4.400 103,519,444 +0.77(+21.21%)
Mar 09, 2020 4.210 5.000 3.320 3.630 105,189,200 -3.20(-46.85%)
Mar 06, 2020 7.450 7.580 6.780 6.830 31,805,300 -0.97(-12.44%)
Mar 05, 2020 7.860 7.950 7.670 7.800 19,881,172 -0.31(-3.82%)
Mar 04, 2020 8.230 8.310 7.940 8.110 19,272,569 +0.03(+0.37%)
Mar 03, 2020 8.320 8.470 7.850 8.080 28,461,878 -0.26(-3.12%)
Mar 02, 2020 8.450 8.450 7.930 8.340 23,723,495 +0.06(+0.72%)
Feb 28, 2020 7.570 8.298 7.540 8.280 32,563,500 +0.35(+4.41%)
Feb 27, 2020 8.010 8.440 7.810 7.930 35,223,747 -0.48(-5.71%)
Feb 26, 2020 8.990 9.000 8.390 8.410 26,970,040 -0.51(-5.72%)
Feb 25, 2020 9.500 9.510 8.810 8.920 27,734,194 -0.54(-5.71%)
Feb 24, 2020 9.640 9.640 9.390 9.460 21,073,150 -0.65(-6.43%)
Feb 21, 2020 10.15 10.22 9.970 10.11 18,987,800 -0.14(-1.37%)
Feb 20, 2020 10.55 10.60 10.24 10.25 14,530,893 -0.22(-2.10%)
Feb 19, 2020 10.35 10.52 10.15 10.47 17,657,204 +0.17(+1.65%)
Feb 18, 2020 10.45 10.51 10.28 10.30 17,992,622 -0.34(-3.20%)
Feb 14, 2020 11.13 11.19 10.59 10.64 19,189,500 -0.47(-4.23%)
Feb 13, 2020 11.27 11.28 10.64 11.11 30,406,459 -0.50(-4.31%)
Feb 12, 2020 11.85 11.97 11.46 11.61 23,877,444 +0.04(+0.35%)
Feb 11, 2020 11.58 11.71 11.43 11.57 11,351,063 +0.19(+1.67%)
Feb 10, 2020 11.56 11.61 11.29 11.38 12,402,775 -0.30(-2.57%)
Feb 07, 2020 11.75 11.82 11.61 11.68 10,401,600 -0.24(-2.01%)
Feb 06, 2020 12.22 12.25 11.91 11.92 11,757,596 -0.24(-1.97%)
Feb 05, 2020 12.00 12.30 12.00 12.16 14,443,629 +0.39(+3.31%)
Feb 04, 2020 11.76 11.97 11.70 11.77 15,015,961 +0.30(+2.62%)
Feb 03, 2020 11.34 11.58 11.25 11.47 14,591,741 +0.10(+0.88%)
Jan 31, 2020 11.65 11.73 11.36 11.37 21,638,300 -0.49(-4.13%)
Jan 30, 2020 11.55 11.90 11.55 11.86 16,273,483 +0.11(+0.94%)
Jan 29, 2020 11.87 11.99 11.73 11.75 14,525,709 -0.02(-0.17%)
Jan 28, 2020 11.79 11.85 11.61 11.77 11,954,987 +0.08(+0.68%)
Jan 27, 2020 11.63 11.79 11.57 11.69 16,135,153 -0.24(-2.01%)
Jan 24, 2020 12.12 12.14 11.74 11.93 14,343,400 -0.29(-2.37%)
Jan 23, 2020 12.25 12.38 11.96 12.22 10,974,650 -0.23(-1.85%)
Jan 22, 2020 12.83 12.83 12.43 12.45 10,677,755 -0.40(-3.11%)
Jan 21, 2020 13.14 13.18 12.84 12.85 12,326,040 -0.36(-2.73%)
Jan 17, 2020 13.36 13.39 13.14 13.21 8,375,300 -0.13(-0.97%)
Jan 16, 2020 13.34 13.47 13.27 13.34 9,898,772 +0.10(+0.76%)
Jan 15, 2020 13.21 13.38 13.12 13.24 8,458,577 -0.04(-0.30%)
Jan 14, 2020 13.21 13.33 13.08 13.28 11,708,506 +0.09(+0.68%)
Jan 13, 2020 13.08 13.26 12.89 13.19 12,674,675 +0.01(+0.08%)
Jan 10, 2020 13.39 13.39 13.12 13.18 11,210,200 -0.27(-2.01%)
Jan 09, 2020 13.09 13.49 12.91 13.45 14,048,324 +0.17(+1.28%)
Jan 08, 2020 13.80 13.82 13.02 13.28 15,588,620 -0.51(-3.70%)
Jan 07, 2020 13.76 13.84 13.60 13.79 9,555,246 -0.17(-1.22%)
Jan 06, 2020 13.84 14.01 13.74 13.96 12,020,097 +0.21(+1.53%)
Jan 03, 2020 14.05 14.07 13.60 13.75 14,861,400 +0.07(+0.51%)
Jan 02, 2020 13.69 13.75 13.55 13.68 10,437,734 +0.10(+0.74%)
Dec 31, 2019 13.29 13.61 13.19 13.58 7,027,700 +0.16(+1.19%)
Dec 30, 2019 13.52 13.60 13.39 13.42 6,503,845 -0.06(-0.45%)
Dec 27, 2019 13.75 13.75 13.45 13.48 7,387,000 -0.21(-1.53%)
Dec 26, 2019 13.78 13.89 13.66 13.69 7,329,094 +0.07(+0.51%)
Dec 24, 2019 13.60 13.73 13.55 13.62 4,065,000 +0.06(+0.44%)
Dec 23, 2019 13.19 13.60 13.18 13.56 10,029,094 +0.35(+2.65%)
Dec 20, 2019 13.28 13.29 13.07 13.21 20,635,100 +0.03(+0.23%)
Dec 19, 2019 13.37 13.47 13.15 13.18 11,183,060 -0.24(-1.79%)
Dec 18, 2019 13.33 13.55 13.30 13.42 12,425,028 +0.05(+0.37%)
Dec 17, 2019 13.08 13.43 13.05 13.37 11,856,433 +0.24(+1.83%)
Dec 16, 2019 12.86 13.23 12.86 13.13 10,286,387 +0.41(+3.22%)
Dec 13, 2019 13.14 13.23 12.71 12.72 9,688,600 -0.31(-2.38%)
Dec 12, 2019 12.66 13.08 12.61 13.03 10,807,430 +0.42(+3.33%)
Dec 11, 2019 12.55 12.69 12.55 12.61 7,991,428 +0.02(+0.16%)
Dec 10, 2019 12.59 12.76 12.50 12.59 8,362,555 +0.00(+0.00%)
Dec 09, 2019 12.34 12.69 12.29 12.59 9,062,780 +0.14(+1.12%)
Dec 06, 2019 12.09 12.50 12.06 12.45 11,118,900 +0.41(+3.41%)
Dec 05, 2019 12.25 12.33 11.96 12.04 10,411,742 -0.13(-1.07%)
Dec 04, 2019 11.95 12.29 11.90 12.17 12,498,052 +0.41(+3.49%)
Dec 03, 2019 11.74 11.87 11.58 11.76 10,620,869 -0.20(-1.67%)
Dec 02, 2019 11.79 12.03 11.72 11.96 12,636,678 +0.31(+2.66%)
Nov 29, 2019 11.68 11.76 11.51 11.65 7,395,400 -0.23(-1.94%)
Nov 27, 2019 11.84 11.93 11.63 11.88 9,950,600 +0.05(+0.42%)
Nov 26, 2019 12.12 12.12 11.80 11.83 18,954,146 -0.28(-2.31%)
Nov 25, 2019 12.12 12.22 11.96 12.11 18,262,808 -0.09(-0.74%)
Nov 22, 2019 11.93 12.22 11.88 12.20 15,753,000 +0.31(+2.61%)
Nov 21, 2019 11.76 11.90 11.62 11.89 11,167,466 +0.20(+1.71%)
Nov 20, 2019 11.48 11.95 11.39 11.69 13,862,476 +0.23(+2.01%)
Nov 19, 2019 11.68 11.74 11.39 11.46 9,683,154 -0.32(-2.72%)
Nov 18, 2019 11.95 11.98 11.62 11.78 9,683,095 -0.32(-2.64%)
Nov 15, 2019 11.96 12.26 11.96 12.10 9,164,400 +0.21(+1.77%)
Nov 14, 2019 11.92 12.15 11.83 11.89 9,465,225 +0.02(+0.17%)
Nov 13, 2019 11.88 12.10 11.81 11.87 11,761,337 -0.14(-1.17%)
Nov 12, 2019 12.20 12.36 11.91 12.01 12,289,182 -0.15(-1.23%)
Nov 11, 2019 12.27 12.35 12.07 12.16 11,866,103 -0.37(-2.95%)
Nov 08, 2019 12.33 12.55 11.99 12.53 15,567,200 -0.03(-0.24%)
Nov 07, 2019 12.61 12.66 12.12 12.56 16,014,827 +0.38(+3.12%)
Nov 06, 2019 12.56 12.70 12.12 12.18 18,585,830 -0.46(-3.64%)
Nov 05, 2019 12.65 12.97 12.61 12.64 14,020,428 +0.12(+0.96%)
Nov 04, 2019 12.32 12.59 12.29 12.52 13,324,056 +0.47(+3.90%)
Nov 01, 2019 11.65 12.09 11.62 12.05 12,586,600 +0.52(+4.51%)
Oct 31, 2019 11.52 11.61 11.23 11.53 11,492,008 -0.03(-0.26%)
Oct 30, 2019 12.07 12.09 11.52 11.56 11,170,918 -0.45(-3.75%)
Oct 29, 2019 11.79 12.17 11.59 12.01 8,982,748 +0.07(+0.59%)
Oct 28, 2019 12.05 12.19 11.84 11.94 7,485,989 -0.04(-0.33%)
Oct 25, 2019 11.91 12.03 11.72 11.98 10,132,200 +0.04(+0.34%)
Oct 24, 2019 12.11 12.15 11.68 11.94 8,256,416 -0.07(-0.58%)
Oct 23, 2019 11.71 12.20 11.54 12.01 9,642,750 +0.28(+2.39%)
Oct 22, 2019 11.54 11.97 11.39 11.73 9,288,171 +0.20(+1.73%)
Oct 21, 2019 11.30 11.55 11.23 11.53 7,367,316 +0.23(+2.04%)
Oct 18, 2019 11.54 11.70 11.26 11.30 12,563,800 -0.25(-2.16%)
Oct 17, 2019 11.67 11.69 11.36 11.55 9,806,743 -0.07(-0.60%)
Oct 16, 2019 11.82 11.95 11.62 11.62 8,065,230 -0.22(-1.86%)
Oct 15, 2019 11.68 12.01 11.61 11.84 11,031,602 +0.06(+0.51%)
Oct 14, 2019 11.53 11.89 11.37 11.78 12,673,761 +0.04(+0.34%)
Oct 11, 2019 11.54 11.85 11.53 11.74 10,328,300 +0.34(+2.98%)
Oct 10, 2019 11.23 11.49 11.19 11.40 10,753,445 +0.21(+1.88%)
Oct 09, 2019 11.27 11.37 11.06 11.19 10,536,092 +0.10(+0.90%)
Oct 08, 2019 11.25 11.38 11.09 11.09 10,462,205 -0.32(-2.80%)
Oct 07, 2019 11.56 11.64 11.32 11.41 13,260,986 -0.15(-1.30%)
Oct 04, 2019 11.58 11.69 11.32 11.56 10,752,300 -0.10(-0.86%)
Oct 03, 2019 11.16 11.71 11.07 11.66 12,367,298 +0.36(+3.19%)
Oct 02, 2019 11.74 11.82 11.28 11.30 15,463,764 -0.49(-4.16%)
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.