Marathon Oil (NY: MRO )

29.01 +0.93 (+3.31%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 19.10 19.46 19.04 19.36 2,489,500 +0.18(+0.96%)
Jan 28, 2005 19.45 19.45 19.04 19.18 2,308,200 -0.27(-1.36%)
Jan 27, 2005 18.94 19.89 18.94 19.45 2,595,400 -0.25(-1.29%)
Jan 26, 2005 19.77 19.80 19.48 19.70 2,225,800 +0.11(+0.59%)
Jan 25, 2005 19.55 19.63 19.39 19.59 2,986,900 +0.30(+1.56%)
Jan 24, 2005 19.25 19.39 19.23 19.29 1,578,900 +0.25(+1.34%)
Jan 21, 2005 18.98 19.21 18.98 19.03 1,662,200 +0.16(+0.85%)
Jan 20, 2005 19.03 19.05 18.73 18.87 2,214,500 -0.36(-1.85%)
Jan 19, 2005 19.38 19.45 19.20 19.23 1,681,600 -0.15(-0.80%)
Jan 18, 2005 19.34 19.39 19.17 19.38 1,838,900 +0.23(+1.20%)
Jan 14, 2005 19.18 19.29 19.07 19.15 1,672,600 +0.00(+0.00%)
Jan 13, 2005 19.07 19.30 18.96 19.15 2,123,000 +0.20(+1.06%)
Jan 12, 2005 18.84 19.02 18.73 18.95 2,168,400 +0.18(+0.96%)
Jan 11, 2005 18.68 18.90 18.59 18.77 2,400,200 +0.13(+0.72%)
Jan 10, 2005 18.59 18.87 18.50 18.64 3,264,500 +0.23(+1.25%)
Jan 07, 2005 18.34 18.48 18.10 18.41 3,036,200 +0.27(+1.46%)
Jan 06, 2005 17.80 18.34 17.76 18.14 1,904,700 +0.28(+1.54%)
Jan 05, 2005 18.09 18.23 17.84 17.86 1,691,200 -0.22(-1.22%)
Jan 04, 2005 18.23 18.39 18.06 18.09 2,027,700 -0.20(-1.12%)
Jan 03, 2005 18.79 18.79 18.18 18.29 2,243,500 -0.52(-2.74%)
Dec 31, 2004 18.80 18.85 18.71 18.80 1,014,500 +0.09(+0.48%)
Dec 30, 2004 18.59 18.77 18.50 18.71 1,077,500 +0.13(+0.70%)
Dec 29, 2004 18.53 18.64 18.31 18.59 1,624,900 +0.18(+0.95%)
Dec 28, 2004 18.50 18.55 18.39 18.41 1,311,000 -0.01(-0.05%)
Dec 27, 2004 18.65 18.70 18.39 18.42 1,640,800 -0.22(-1.21%)
Dec 23, 2004 18.55 18.75 18.55 18.64 1,474,900 +0.09(+0.51%)
Dec 22, 2004 18.79 18.80 18.39 18.55 2,458,500 -0.15(-0.80%)
Dec 21, 2004 18.57 18.70 18.52 18.70 2,071,800 +0.14(+0.78%)
Dec 20, 2004 18.66 18.70 18.43 18.55 2,544,400 -0.11(-0.56%)
Dec 17, 2004 18.50 18.75 18.50 18.66 3,304,800 +0.02(+0.08%)
Dec 16, 2004 18.77 18.84 18.52 18.64 2,247,500 -0.13(-0.69%)
Dec 15, 2004 18.75 18.91 18.48 18.77 3,356,300 +0.26(+1.43%)
Dec 14, 2004 18.57 18.61 18.36 18.51 1,086,100 +0.05(+0.27%)
Dec 13, 2004 18.40 18.50 18.32 18.46 1,859,300 +0.12(+0.68%)
Dec 10, 2004 18.82 18.82 18.25 18.34 2,005,200 -0.14(-0.78%)
Dec 09, 2004 18.70 18.70 18.18 18.48 2,099,700 +0.03(+0.16%)
Dec 08, 2004 18.30 18.54 18.01 18.45 2,003,000 +0.08(+0.44%)
Dec 07, 2004 18.71 18.73 18.32 18.37 1,446,300 -0.29(-1.58%)
Dec 06, 2004 18.88 18.98 18.60 18.66 1,530,000 -0.09(-0.48%)
Dec 03, 2004 18.68 18.96 18.62 18.75 1,386,600 +0.08(+0.43%)
Dec 02, 2004 18.88 18.89 18.39 18.68 2,709,000 -0.43(-2.23%)
Dec 01, 2004 19.72 19.72 19.00 19.10 2,517,100 -0.62(-3.14%)
Nov 30, 2004 19.73 19.93 19.68 19.72 1,582,100 -0.10(-0.48%)
Nov 29, 2004 20.00 20.01 19.60 19.82 1,003,000 -0.11(-0.55%)
Nov 26, 2004 19.90 20.15 19.82 19.93 663,200 +0.14(+0.68%)
Nov 24, 2004 19.74 19.86 19.54 19.79 1,288,300 +0.18(+0.89%)
Nov 23, 2004 19.62 19.89 19.56 19.61 2,284,800 +0.09(+0.46%)
Nov 22, 2004 19.34 19.57 19.27 19.52 2,233,700 +0.34(+1.80%)
Nov 19, 2004 18.93 19.25 18.89 19.18 2,092,600 +0.41(+2.21%)
Nov 18, 2004 18.85 18.86 18.67 18.77 1,455,600 +0.07(+0.37%)
Nov 17, 2004 18.47 18.77 18.41 18.70 1,923,200 +0.23(+1.22%)
Nov 16, 2004 18.52 18.64 18.43 18.47 1,258,400 +0.05(+0.30%)
Nov 15, 2004 18.96 18.96 18.36 18.41 2,472,600 -0.69(-3.61%)
Nov 12, 2004 18.75 19.11 18.65 19.11 2,511,300 +0.39(+2.11%)
Nov 11, 2004 18.67 18.77 18.61 18.71 1,604,800 +0.04(+0.21%)
Nov 10, 2004 18.73 18.78 18.39 18.67 3,155,900 -0.05(-0.27%)
Nov 09, 2004 18.86 18.91 18.62 18.72 2,182,400 -0.14(-0.74%)
Nov 08, 2004 19.21 19.21 18.71 18.86 1,907,600 -0.35(-1.82%)
Nov 05, 2004 19.11 19.29 19.02 19.21 1,740,500 +0.20(+1.05%)
Nov 04, 2004 18.82 19.09 18.82 19.01 2,029,000 +0.24(+1.25%)
Nov 03, 2004 18.77 18.91 18.52 18.77 2,061,200 +0.25(+1.35%)
Nov 02, 2004 18.75 18.94 18.50 18.52 2,468,800 -0.29(-1.54%)
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.