Marathon Oil (NY: MRO )

19.47 USD +0.90 (+4.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 15.68 16.12 15.67 16.00 13,375,207 +0.15(+0.95%)
Feb 27, 2017 15.90 15.98 15.66 15.85 11,129,913 +0.12(+0.76%)
Feb 24, 2017 15.69 15.99 15.59 15.73 12,131,010 -0.25(-1.56%)
Feb 23, 2017 16.25 16.25 15.70 15.98 16,364,749 +0.22(+1.40%)
Feb 22, 2017 16.20 16.26 15.73 15.76 14,594,190 -0.62(-3.79%)
Feb 21, 2017 16.42 16.64 16.32 16.38 13,295,030 +0.15(+0.92%)
Feb 17, 2017 16.23 16.23 16.23 0 +0.06(+0.37%)
Feb 16, 2017 16.60 17.05 16.13 16.17 23,879,506 -0.13(-0.80%)
Feb 15, 2017 16.39 16.57 16.19 16.30 13,220,790 -0.11(-0.67%)
Feb 14, 2017 16.16 16.43 15.97 16.41 11,089,629 +0.35(+2.18%)
Feb 13, 2017 16.08 16.14 15.79 16.06 14,778,446 -0.13(-0.80%)
Feb 10, 2017 16.38 16.40 16.05 16.19 11,992,619 +0.14(+0.87%)
Feb 09, 2017 15.88 16.23 15.93 16.05 8,911,078 +0.17(+1.07%)
Feb 08, 2017 15.86 16.24 15.63 15.88 13,199,698 -0.15(-0.94%)
Feb 07, 2017 16.39 16.43 15.75 16.03 14,643,632 -0.49(-2.97%)
Feb 06, 2017 17.25 17.25 16.46 16.52 9,549,129 -0.71(-4.12%)
Feb 03, 2017 16.70 17.36 16.66 17.23 12,758,614 +0.55(+3.30%)
Feb 02, 2017 16.64 16.77 16.29 16.68 9,232,788 +0.09(+0.54%)
Feb 01, 2017 17.03 17.12 16.23 16.59 11,432,083 -0.16(-0.96%)
Jan 31, 2017 16.55 16.75 16.28 16.75 10,890,124 +0.22(+1.33%)
Jan 30, 2017 17.27 17.34 16.36 16.53 13,616,770 -0.88(-5.05%)
Jan 27, 2017 17.68 17.70 17.28 17.41 6,444,456 -0.34(-1.92%)
Jan 26, 2017 17.80 17.93 17.64 17.75 6,978,312 +0.00(+0.00%)
Jan 25, 2017 17.69 17.88 17.67 17.75 8,053,146 +0.05(+0.28%)
Jan 24, 2017 17.55 17.91 17.50 17.70 8,315,037 +0.28(+1.61%)
Jan 23, 2017 17.48 17.61 17.27 17.42 9,514,475 -0.19(-1.08%)
Jan 20, 2017 17.49 17.75 17.42 17.61 11,179,169 +0.34(+1.97%)
Jan 19, 2017 17.33 17.50 17.21 17.27 6,267,139 -0.06(-0.35%)
Jan 18, 2017 17.26 17.48 17.15 17.33 9,286,668 -0.11(-0.63%)
Jan 17, 2017 17.63 17.70 17.40 17.44 6,864,647 -0.01(-0.06%)
Jan 13, 2017 17.45 17.45 17.45 0 +0.01(+0.06%)
Jan 12, 2017 18.03 18.10 17.33 17.44 10,282,420 -0.25(-1.41%)
Jan 11, 2017 17.56 17.76 17.47 17.69 9,786,663 +0.21(+1.20%)
Jan 10, 2017 17.50 17.58 17.35 17.48 6,969,475 +0.08(+0.46%)
Jan 09, 2017 17.64 17.75 17.40 17.40 8,865,386 -0.48(-2.68%)
Jan 06, 2017 18.17 18.17 17.83 17.88 7,807,763 -0.30(-1.65%)
Jan 05, 2017 18.10 18.27 17.88 18.18 9,764,701 +0.13(+0.72%)
Jan 04, 2017 17.71 18.09 17.54 18.05 9,318,687 +0.29(+1.63%)
Jan 03, 2017 17.74 18.06 17.29 17.76 13,524,333 +0.45(+2.60%)
Dec 30, 2016 17.31 17.31 17.31 0 -0.26(-1.48%)
Dec 29, 2016 17.78 17.83 17.44 17.57 7,019,398 -0.28(-1.57%)
Dec 28, 2016 18.11 18.29 17.84 17.85 8,331,827 -0.29(-1.60%)
Dec 27, 2016 18.10 18.20 18.00 18.14 5,381,902 +0.08(+0.44%)
Dec 23, 2016 18.06 18.06 18.06 0 +0.02(+0.11%)
Dec 22, 2016 18.12 18.35 18.00 18.04 9,168,896 -0.04(-0.22%)
Dec 21, 2016 18.56 18.59 18.05 18.08 8,167,334 -0.23(-1.26%)
Dec 20, 2016 18.61 18.79 18.24 18.31 10,114,883 -0.20(-1.08%)
Dec 19, 2016 18.65 18.70 18.30 18.51 10,731,302 -0.08(-0.43%)
Dec 16, 2016 18.34 19.02 18.22 18.59 20,606,480 +0.35(+1.92%)
Dec 15, 2016 17.86 18.59 17.56 18.24 18,059,378 +0.04(+0.22%)
Dec 14, 2016 18.59 18.95 18.16 18.20 21,312,659 -0.60(-3.19%)
Dec 13, 2016 18.81 19.00 18.33 18.80 17,958,934 +0.31(+1.68%)
Dec 12, 2016 19.15 19.28 18.48 18.49 21,517,418 +0.24(+1.32%)
Dec 09, 2016 18.56 18.58 18.08 18.25 10,999,743 -0.13(-0.71%)
Dec 08, 2016 18.50 18.59 18.17 18.38 14,504,914 -0.04(-0.22%)
Dec 07, 2016 18.21 18.49 18.09 18.42 14,176,270 +0.07(+0.38%)
Dec 06, 2016 18.12 18.62 17.93 18.35 13,952,560 -0.04(-0.22%)
Dec 05, 2016 18.55 18.73 18.29 18.39 14,029,570 +0.19(+1.04%)
Dec 02, 2016 17.84 18.39 17.84 18.20 16,678,730 +0.31(+1.73%)
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.