Marathon Oil (NY: MRO )

16.20 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 61.30 62.38 61.15 61.90 5,288,640 +0.85(+1.40%)
May 30, 2007 59.37 61.23 59.19 61.05 4,226,062 +1.60(+2.70%)
May 29, 2007 59.30 60.12 58.97 59.45 4,012,577 -0.35(-0.59%)
May 25, 2007 59.42 59.80 59.10 59.80 3,246,928 +1.30(+2.22%)
May 24, 2007 59.00 59.94 58.28 58.50 5,622,294 -0.42(-0.71%)
May 23, 2007 58.38 59.61 58.25 58.92 4,566,400 +0.76(+1.31%)
May 22, 2007 58.11 59.06 58.16 58.16 4,405,194 +0.12(+0.22%)
May 21, 2007 57.97 58.54 57.45 58.03 5,177,993 +0.78(+1.35%)
May 18, 2007 56.51 57.40 56.37 57.26 3,919,000 +0.54(+0.94%)
May 17, 2007 55.76 57.21 55.69 56.72 3,644,122 +0.84(+1.51%)
May 16, 2007 55.73 55.97 54.92 55.88 4,884,449 +0.15(+0.27%)
May 15, 2007 54.83 56.11 54.56 55.73 6,061,039 +1.27(+2.33%)
May 14, 2007 53.72 54.62 53.75 54.46 4,520,008 +0.76(+1.42%)
May 11, 2007 53.24 53.87 52.90 53.70 3,343,755 +0.92(+1.74%)
May 10, 2007 53.26 53.88 52.15 52.78 4,001,140 -0.48(-0.90%)
May 09, 2007 52.67 53.45 52.20 53.26 4,029,511 +0.55(+1.03%)
May 08, 2007 52.25 52.80 51.81 52.71 3,605,500 +0.51(+0.98%)
May 07, 2007 51.95 52.34 51.69 52.20 2,186,988 -0.01(-0.01%)
May 04, 2007 52.10 52.75 51.60 52.21 3,578,927 +0.42(+0.80%)
May 03, 2007 50.74 52.05 50.47 51.79 3,693,386 +0.62(+1.21%)
May 02, 2007 50.71 51.17 50.24 51.17 3,429,950 +0.53(+1.06%)
May 01, 2007 50.83 51.51 50.38 50.63 4,494,554 -0.14(-0.28%)
Apr 30, 2007 51.45 52.20 50.78 50.78 3,146,638 -0.62(-1.22%)
Apr 27, 2007 51.40 51.82 51.05 51.40 2,762,617 -0.20(-0.39%)
Apr 26, 2007 51.74 52.25 51.17 51.60 4,177,250 +0.32(+0.63%)
Apr 25, 2007 50.47 51.74 49.96 51.28 5,429,700 +1.39(+2.78%)
Apr 24, 2007 49.90 50.38 49.65 49.89 2,780,168 -0.30(-0.60%)
Apr 23, 2007 50.01 50.88 49.97 50.19 3,390,100 -0.09(-0.17%)
Apr 20, 2007 50.22 50.35 49.45 50.28 4,921,442 +0.02(+0.03%)
Apr 19, 2007 50.44 50.65 49.91 50.26 2,879,966 -0.40(-0.79%)
Apr 18, 2007 49.83 50.76 49.71 50.66 4,976,884 +0.69(+1.39%)
Apr 17, 2007 51.24 51.40 49.54 49.97 4,093,992 -1.13(-2.22%)
Apr 16, 2007 51.01 51.39 50.42 51.10 2,796,728 +0.10(+0.21%)
Apr 13, 2007 51.49 51.72 50.66 50.99 3,713,036 -0.23(-0.45%)
Apr 12, 2007 51.01 51.49 50.53 51.22 3,669,624 +0.55(+1.09%)
Apr 11, 2007 50.55 51.50 50.35 50.67 4,058,747 -0.01(-0.01%)
Apr 10, 2007 51.25 51.38 50.10 50.68 4,599,800 -0.29(-0.56%)
Apr 09, 2007 51.43 52.12 50.78 50.97 4,127,100 -0.43(-0.84%)
Apr 05, 2007 51.40 51.61 51.00 51.40 3,132,600 +0.40(+0.77%)
Apr 04, 2007 50.26 51.20 49.85 51.00 4,938,951 +0.64(+1.27%)
Apr 03, 2007 49.38 50.50 49.00 50.36 3,309,700 +0.13(+0.26%)
Apr 02, 2007 49.49 50.46 49.49 50.23 3,819,063 +0.81(+1.65%)
Mar 30, 2007 51.06 51.06 49.38 49.42 4,640,293 -1.51(-2.97%)
Mar 29, 2007 51.54 51.74 50.82 50.93 4,475,334 -0.22(-0.43%)
Mar 28, 2007 51.48 51.70 50.88 51.15 4,237,500 -0.05(-0.11%)
Mar 27, 2007 51.28 51.74 50.92 51.21 4,013,878 -0.07(-0.15%)
Mar 26, 2007 50.77 51.47 50.26 51.28 4,282,892 +0.72(+1.42%)
Mar 23, 2007 50.85 51.40 50.40 50.56 4,164,950 -0.17(-0.34%)
Mar 22, 2007 49.65 51.65 49.62 50.74 6,143,173 +1.12(+2.25%)
Mar 21, 2007 49.62 49.74 48.71 49.62 4,770,206 +0.62(+1.27%)
Mar 20, 2007 47.69 49.00 47.49 49.00 5,359,600 +1.25(+2.62%)
Mar 19, 2007 47.00 47.75 46.88 47.75 4,726,006 +1.10(+2.37%)
Mar 16, 2007 47.15 47.20 46.33 46.65 4,314,700 -0.31(-0.65%)
Mar 15, 2007 47.20 47.53 46.75 46.95 5,414,800 +0.24(+0.52%)
Mar 14, 2007 46.46 46.71 45.31 46.71 4,765,800 +0.79(+1.71%)
Mar 13, 2007 46.76 47.35 45.82 45.92 3,449,700 -0.84(-1.80%)
Mar 12, 2007 46.70 47.17 46.51 46.76 3,423,100 -0.61(-1.28%)
Mar 09, 2007 47.25 47.56 46.94 47.37 3,725,300 +0.29(+0.62%)
Mar 08, 2007 46.83 47.40 46.53 47.08 4,187,200 +0.57(+1.21%)
Mar 07, 2007 45.57 47.35 45.38 46.51 4,228,600 +0.98(+2.16%)
Mar 06, 2007 45.00 45.62 44.91 45.53 2,860,700 +0.94(+2.11%)
Mar 05, 2007 43.93 44.93 43.78 44.58 4,327,801 -0.03(-0.08%)
Mar 02, 2007 45.33 45.56 44.50 44.62 2,968,000 -0.95(-2.07%)
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.