Marathon Oil (NY: MRO )

16.58 USD +0.40 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 12.78 12.93 12.73 12.87 1,603,700 +0.19(+1.46%)
May 29, 2003 12.99 12.99 12.66 12.68 2,514,300 -0.02(-0.12%)
May 28, 2003 12.82 12.84 12.68 12.70 1,242,900 -0.12(-0.90%)
May 27, 2003 12.52 12.85 12.50 12.81 1,392,500 +0.29(+2.28%)
May 23, 2003 12.25 12.57 12.20 12.53 1,598,100 +0.28(+2.24%)
May 22, 2003 12.18 12.27 12.11 12.25 1,284,300 +0.07(+0.62%)
May 21, 2003 11.97 12.21 11.87 12.18 1,307,000 +0.21(+1.71%)
May 20, 2003 12.01 12.08 11.90 11.97 1,030,300 +0.01(+0.08%)
May 19, 2003 12.18 12.18 11.95 11.96 745,000 -0.38(-3.08%)
May 16, 2003 12.29 12.41 12.18 12.34 798,900 +0.05(+0.41%)
May 15, 2003 12.25 12.34 12.21 12.29 909,900 +0.14(+1.15%)
May 14, 2003 12.05 12.29 12.05 12.15 1,551,300 +0.13(+1.12%)
May 13, 2003 11.79 12.10 11.77 12.02 831,800 +0.23(+1.91%)
May 12, 2003 11.75 11.87 11.69 11.79 1,184,000 +0.04(+0.34%)
May 09, 2003 11.96 11.96 11.70 11.75 1,045,200 -0.06(-0.55%)
May 08, 2003 11.78 12.01 11.77 11.81 1,138,700 -0.11(-0.92%)
May 07, 2003 11.72 12.02 11.72 11.93 2,089,800 +0.21(+1.84%)
May 06, 2003 11.69 11.80 11.62 11.71 1,092,300 +0.11(+0.95%)
May 05, 2003 11.56 11.68 11.50 11.60 722,000 +0.00(+0.04%)
May 02, 2003 11.43 11.64 11.41 11.60 1,308,800 +0.19(+1.62%)
May 01, 2003 11.41 11.46 11.27 11.41 1,162,900 +0.03(+0.22%)
Apr 30, 2003 11.33 11.45 11.26 11.38 1,855,400 +0.11(+0.93%)
Apr 29, 2003 11.47 11.47 11.25 11.28 1,206,100 -0.20(-1.70%)
Apr 28, 2003 11.44 11.56 11.39 11.47 1,131,900 +0.14(+1.24%)
Apr 25, 2003 11.43 11.43 11.24 11.34 1,347,200 -0.09(-0.79%)
Apr 24, 2003 11.40 11.59 11.40 11.43 1,775,500 -0.04(-0.39%)
Apr 23, 2003 11.56 11.62 11.38 11.47 1,288,100 -0.14(-1.21%)
Apr 22, 2003 11.56 11.64 11.40 11.61 1,369,200 +0.04(+0.39%)
Apr 21, 2003 11.62 11.68 11.54 11.56 1,012,000 -0.04(-0.34%)
Apr 17, 2003 11.47 11.71 11.46 11.61 1,467,900 +0.04(+0.39%)
Apr 16, 2003 11.75 11.79 11.53 11.56 1,690,100 -0.19(-1.62%)
Apr 15, 2003 11.53 11.78 11.53 11.75 1,487,700 +0.15(+1.29%)
Apr 14, 2003 11.55 11.65 11.49 11.60 800,600 +0.08(+0.69%)
Apr 11, 2003 11.56 11.62 11.46 11.52 885,400 -0.04(-0.35%)
Apr 10, 2003 11.62 11.63 11.48 11.56 2,170,200 -0.09(-0.77%)
Apr 09, 2003 11.72 11.90 11.63 11.65 1,394,000 -0.04(-0.30%)
Apr 08, 2003 11.80 11.80 11.65 11.69 1,391,400 -0.16(-1.39%)
Apr 07, 2003 12.10 12.11 11.79 11.85 1,195,500 -0.14(-1.21%)
Apr 04, 2003 11.88 12.04 11.88 11.99 929,000 +0.11(+0.93%)
Apr 03, 2003 12.05 12.15 11.88 11.88 1,151,400 -0.19(-1.57%)
Apr 02, 2003 12.28 12.28 11.96 12.07 1,505,400 -0.12(-0.98%)
Apr 01, 2003 11.98 12.20 11.98 12.20 1,305,500 +0.21(+1.75%)
Mar 31, 2003 11.80 12.05 11.78 11.98 2,072,000 -0.04(-0.29%)
Mar 28, 2003 11.95 12.15 11.94 12.02 1,131,300 +0.08(+0.67%)
Mar 27, 2003 11.74 12.04 11.68 11.94 1,318,400 +0.17(+1.44%)
Mar 26, 2003 11.73 11.88 11.70 11.77 1,067,400 +0.04(+0.34%)
Mar 25, 2003 11.70 11.95 11.68 11.73 2,085,000 +0.11(+0.90%)
Mar 24, 2003 11.68 11.73 11.48 11.62 2,239,000 +0.04(+0.30%)
Mar 21, 2003 11.82 11.84 11.54 11.59 1,866,900 -0.17(-1.45%)
Mar 20, 2003 11.66 11.81 11.53 11.76 2,189,600 +0.10(+0.81%)
Mar 19, 2003 11.60 11.69 11.54 11.66 1,832,100 +0.10(+0.91%)
Mar 18, 2003 11.45 11.60 11.25 11.56 2,313,900 +0.12(+1.00%)
Mar 17, 2003 11.18 11.45 11.14 11.45 2,512,700 +0.32(+2.88%)
Mar 14, 2003 11.16 11.30 11.11 11.12 1,668,000 -0.12(-1.11%)
Mar 13, 2003 11.35 11.38 11.19 11.25 2,027,700 +0.01(+0.09%)
Mar 12, 2003 11.57 11.57 11.12 11.24 2,183,600 -0.33(-2.89%)
Mar 11, 2003 11.77 11.93 11.57 11.57 2,188,200 -0.13(-1.11%)
Mar 10, 2003 11.82 11.88 11.68 11.71 1,207,700 -0.02(-0.17%)
Mar 07, 2003 11.66 11.74 11.54 11.72 1,101,100 +0.06(+0.56%)
Mar 06, 2003 11.66 11.70 11.55 11.66 877,300 -0.03(-0.26%)
Mar 05, 2003 11.50 11.70 11.48 11.69 1,147,400 +0.24(+2.10%)
Mar 04, 2003 11.52 11.59 11.45 11.45 1,130,800 -0.07(-0.56%)
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.