Marathon Oil (NY: MRO )

22.90 +0.74 (+3.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 28.89 29.23 28.74 28.97 9,957,149 +0.16(+0.54%)
Feb 27, 2014 28.74 29.23 28.58 28.82 7,191,537 -0.39(-1.33%)
Feb 26, 2014 29.36 29.44 29.11 29.21 5,518,868 -0.22(-0.76%)
Feb 25, 2014 29.34 29.56 29.19 29.43 6,300,195 +0.12(+0.41%)
Feb 24, 2014 29.14 29.69 28.76 29.31 7,897,202 +0.54(+1.89%)
Feb 21, 2014 29.04 29.04 28.75 28.76 8,388,938 -0.19(-0.66%)
Feb 20, 2014 28.83 29.14 28.77 28.95 4,880,641 +0.12(+0.42%)
Feb 19, 2014 28.87 29.45 28.80 28.83 7,095,899 -0.17(-0.60%)
Feb 18, 2014 28.78 29.06 28.63 29.01 8,536,186 +0.28(+0.96%)
Feb 14, 2014 28.57 28.73 28.73 28.73 7,049,061 +0.12(+0.42%)
Feb 13, 2014 28.39 28.74 28.14 28.61 7,856,622 -0.02(-0.06%)
Feb 12, 2014 28.33 28.68 28.25 28.63 6,049,486 +0.51(+1.80%)
Feb 11, 2014 27.82 28.29 27.77 28.12 7,139,798 +0.37(+1.33%)
Feb 10, 2014 27.94 27.94 27.56 27.75 6,817,667 -0.28(-1.01%)
Feb 07, 2014 27.43 28.23 27.24 28.03 9,610,378 +0.68(+2.48%)
Feb 06, 2014 27.24 28.33 27.15 27.35 10,851,722 -0.25(-0.90%)
Feb 05, 2014 27.82 27.88 27.16 27.60 7,592,537 -0.21(-0.74%)
Feb 04, 2014 27.71 27.87 27.41 27.81 12,713,878 +0.24(+0.87%)
Feb 03, 2014 28.19 28.25 27.49 27.57 10,446,544 -0.63(-2.23%)
Jan 31, 2014 28.10 28.27 27.86 28.20 7,812,996 -0.21(-0.76%)
Jan 30, 2014 28.53 28.69 28.31 28.41 3,453,053 +0.00(+0.00%)
Jan 29, 2014 28.51 28.71 28.32 28.41 5,391,399 -0.28(-0.96%)
Jan 28, 2014 28.35 28.75 28.33 28.69 4,485,246 +0.38(+1.34%)
Jan 27, 2014 28.38 28.52 28.08 28.31 3,987,586 -0.07(-0.24%)
Jan 24, 2014 28.82 28.83 28.35 28.38 5,577,890 -0.61(-2.11%)
Jan 23, 2014 29.29 29.55 28.94 28.99 5,353,487 -0.59(-2.01%)
Jan 22, 2014 29.55 29.66 29.36 29.58 4,882,885 +0.10(+0.35%)
Jan 21, 2014 29.52 29.58 29.17 29.48 4,473,352 +0.28(+0.94%)
Jan 17, 2014 29.53 29.20 29.20 29.20 4,288,175 -0.18(-0.61%)
Jan 16, 2014 29.25 29.49 29.22 29.38 4,332,110 +0.14(+0.47%)
Jan 15, 2014 29.72 29.72 29.24 29.25 8,034,675 -0.47(-1.59%)
Jan 14, 2014 29.40 29.74 29.24 29.72 6,952,682 +0.39(+1.32%)
Jan 13, 2014 29.81 29.87 29.25 29.33 5,314,354 -0.46(-1.53%)
Jan 10, 2014 29.70 29.82 29.47 29.79 6,953,140 +0.12(+0.41%)
Jan 09, 2014 29.57 30.04 29.39 29.67 5,085,733 +0.09(+0.29%)
Jan 08, 2014 29.86 29.88 29.31 29.58 6,404,693 -0.41(-1.38%)
Jan 07, 2014 29.62 30.00 29.47 29.99 4,498,897 +0.39(+1.31%)
Jan 06, 2014 29.77 29.91 29.58 29.61 5,019,774 -0.08(-0.26%)
Jan 03, 2014 29.97 30.13 29.61 29.68 4,060,821 -0.34(-1.12%)
Jan 02, 2014 30.31 30.38 29.86 30.02 4,272,011 -0.34(-1.10%)
Dec 31, 2013 30.34 30.35 30.35 30.35 3,572,510 +0.09(+0.28%)
Dec 30, 2013 30.70 30.76 30.08 30.27 3,936,192 -0.37(-1.21%)
Dec 27, 2013 30.41 30.66 30.24 30.64 2,975,528 +0.30(+0.99%)
Dec 26, 2013 30.39 30.41 30.24 30.34 2,295,549 +0.03(+0.09%)
Dec 24, 2013 30.23 30.35 30.18 30.31 2,100,712 +0.06(+0.20%)
Dec 23, 2013 30.41 30.60 30.23 30.25 4,073,802 +0.02(+0.06%)
Dec 20, 2013 30.10 30.51 30.01 30.23 10,557,894 +0.21(+0.72%)
Dec 19, 2013 29.70 30.10 29.60 30.02 9,490,574 +0.16(+0.55%)
Dec 18, 2013 30.09 30.10 29.38 29.86 11,727,021 -0.11(-0.37%)
Dec 17, 2013 30.54 30.59 29.95 29.97 7,091,722 -0.64(-2.08%)
Dec 16, 2013 30.82 31.02 30.49 30.60 6,138,861 -0.18(-0.59%)
Dec 13, 2013 31.09 31.16 30.73 30.78 6,026,884 -0.33(-1.05%)
Dec 12, 2013 30.66 31.27 30.62 31.11 7,825,220 +0.42(+1.37%)
Dec 11, 2013 31.30 31.36 30.51 30.69 10,943,257 -0.35(-1.14%)
Dec 10, 2013 31.30 31.37 30.84 31.04 6,697,745 -0.27(-0.85%)
Dec 09, 2013 31.44 31.62 30.95 31.31 6,776,343 -0.13(-0.41%)
Dec 06, 2013 31.52 31.66 31.21 31.44 7,208,353 +0.21(+0.69%)
Dec 05, 2013 31.54 31.58 30.96 31.22 7,974,066 -0.37(-1.17%)
Dec 04, 2013 31.16 31.77 31.03 31.59 6,952,775 +0.45(+1.44%)
Dec 03, 2013 31.31 31.41 31.10 31.15 5,971,725 -0.21(-0.66%)
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.