Marathon Oil (NY: MRO )

24.13 +1.01 (+4.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 62.30 62.46 60.61 60.86 3,298,526 -1.52(-2.44%)
Dec 28, 2007 62.14 62.86 62.03 62.38 2,620,137 +0.44(+0.71%)
Dec 27, 2007 62.28 63.07 61.82 61.94 3,799,381 -0.65(-1.04%)
Dec 26, 2007 61.60 62.88 61.56 62.59 3,064,276 +0.71(+1.15%)
Dec 24, 2007 61.25 61.89 61.01 61.88 1,142,427 +0.47(+0.77%)
Dec 21, 2007 60.15 61.48 60.00 61.41 6,505,927 +1.57(+2.62%)
Dec 20, 2007 59.11 59.90 59.00 59.84 5,113,212 +1.28(+2.19%)
Dec 19, 2007 58.67 59.50 58.20 58.56 4,273,774 +0.02(+0.03%)
Dec 18, 2007 57.43 58.95 56.98 58.54 4,289,530 +1.48(+2.59%)
Dec 17, 2007 57.95 58.32 56.50 57.06 4,644,530 -1.26(-2.16%)
Dec 14, 2007 59.41 59.78 58.02 58.32 4,948,199 -1.34(-2.25%)
Dec 13, 2007 58.99 59.80 58.55 59.66 3,797,244 +0.24(+0.40%)
Dec 12, 2007 59.75 60.60 58.75 59.42 6,243,014 +0.92(+1.57%)
Dec 11, 2007 59.23 59.90 58.23 58.50 6,205,874 -0.52(-0.88%)
Dec 10, 2007 59.28 59.74 58.79 59.02 3,412,521 -0.21(-0.35%)
Dec 07, 2007 58.72 59.90 58.58 59.23 5,464,732 +0.74(+1.27%)
Dec 06, 2007 56.60 58.83 56.45 58.49 4,828,352 +1.85(+3.27%)
Dec 05, 2007 56.39 57.14 56.13 56.64 5,461,137 +0.75(+1.34%)
Dec 04, 2007 56.33 56.77 55.88 55.89 4,140,291 -0.89(-1.57%)
Dec 03, 2007 55.53 57.13 55.53 56.78 5,189,551 +0.88(+1.57%)
Nov 30, 2007 56.08 56.10 54.91 55.90 5,676,816 +0.59(+1.07%)
Nov 29, 2007 54.76 55.99 53.91 55.31 5,342,107 +0.48(+0.88%)
Nov 28, 2007 53.85 55.06 53.56 54.83 7,227,017 +1.49(+2.79%)
Nov 27, 2007 53.79 53.98 51.99 53.34 6,881,220 -0.45(-0.84%)
Nov 26, 2007 56.26 56.60 53.69 53.79 6,418,537 -2.58(-4.58%)
Nov 23, 2007 56.76 56.76 55.63 56.37 2,639,500 +0.10(+0.18%)
Nov 21, 2007 57.26 57.86 56.01 56.27 4,641,680 -1.22(-2.12%)
Nov 20, 2007 56.59 58.31 56.50 57.49 6,592,663 +1.16(+2.06%)
Nov 19, 2007 57.26 57.55 56.12 56.33 5,796,297 -1.18(-2.05%)
Nov 16, 2007 55.46 57.98 55.38 57.51 8,247,315 +3.11(+5.72%)
Nov 15, 2007 55.95 56.12 53.89 54.40 5,833,172 -1.54(-2.75%)
Nov 14, 2007 58.09 58.95 55.59 55.94 6,965,230 -1.61(-2.80%)
Nov 13, 2007 57.48 58.35 55.75 57.55 8,632,730 +0.15(+0.26%)
Nov 12, 2007 59.43 59.43 57.37 57.40 5,526,848 -2.29(-3.84%)
Nov 09, 2007 60.99 60.99 59.56 59.69 4,795,901 -1.32(-2.16%)
Nov 08, 2007 60.97 61.97 59.53 61.01 7,738,181 +0.90(+1.50%)
Nov 07, 2007 61.84 62.75 60.00 60.11 7,945,096 -1.22(-1.99%)
Nov 06, 2007 61.60 61.60 59.16 61.33 6,077,419 +2.58(+4.39%)
Nov 05, 2007 59.00 59.98 58.15 58.75 5,090,901 -0.93(-1.56%)
Nov 02, 2007 58.51 60.09 57.81 59.68 6,637,200 +2.01(+3.49%)
Nov 01, 2007 58.00 60.19 57.55 57.67 6,351,641 -1.46(-2.47%)
Oct 31, 2007 58.16 59.78 57.75 59.13 7,557,100 +1.76(+3.07%)
Oct 30, 2007 59.71 59.84 57.14 57.37 5,340,618 -3.13(-5.17%)
Oct 29, 2007 61.70 61.75 59.81 60.50 4,565,827 -0.24(-0.40%)
Oct 26, 2007 60.80 62.08 60.36 60.74 5,688,630 +1.10(+1.84%)
Oct 25, 2007 59.23 59.92 58.18 59.64 5,950,985 +0.87(+1.48%)
Oct 24, 2007 57.00 58.99 56.85 58.77 5,521,975 +1.04(+1.80%)
Oct 23, 2007 58.00 58.76 56.79 57.73 4,747,900 -0.37(-0.64%)
Oct 22, 2007 57.17 59.62 57.00 58.10 8,565,600 -0.01(-0.02%)
Oct 19, 2007 59.10 59.42 57.80 58.11 11,700,250 -1.33(-2.24%)
Oct 18, 2007 57.61 59.56 57.22 59.44 12,788,494 +1.53(+2.64%)
Oct 17, 2007 60.15 60.20 57.42 57.91 6,900,549 -1.52(-2.56%)
Oct 16, 2007 59.50 60.13 58.82 59.43 7,109,327 +0.07(+0.12%)
Oct 15, 2007 59.30 59.74 58.30 59.36 6,451,776 +1.02(+1.75%)
Oct 12, 2007 57.51 59.47 57.15 58.34 5,426,954 +0.56(+0.97%)
Oct 11, 2007 59.28 60.00 57.13 57.78 5,341,800 -1.27(-2.15%)
Oct 10, 2007 57.44 59.43 56.91 59.05 6,759,600 +0.67(+1.15%)
Oct 09, 2007 58.60 59.30 56.95 58.38 6,862,200 -0.20(-0.34%)
Oct 08, 2007 58.31 59.49 57.57 58.58 4,273,400 +0.12(+0.21%)
Oct 05, 2007 57.73 58.91 57.73 58.46 4,327,270 +0.76(+1.32%)
Oct 04, 2007 56.43 58.44 56.18 57.70 4,920,100 +0.87(+1.53%)
Oct 03, 2007 57.10 57.96 56.01 56.83 5,208,024 -0.58(-1.01%)
Oct 02, 2007 56.96 57.66 55.37 57.41 5,959,900 -0.13(-0.23%)
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.