Marathon Oil (NY: MRO )

23.91 +1.57 (+7.03%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 33.50 33.67 32.87 33.45 5,435,022 +0.09(+0.27%)
Jul 29, 2010 33.34 33.63 32.95 33.36 5,094,684 +0.18(+0.54%)
Jul 28, 2010 33.18 33.28 33.01 33.18 566 -0.05(-0.15%)
Jul 27, 2010 33.23 33.74 33.11 33.23 1,077 -0.14(-0.42%)
Jul 26, 2010 32.83 33.37 32.83 33.37 3,419,894 +0.49(+1.49%)
Jul 23, 2010 32.55 32.93 32.30 32.88 4,299,754 +0.18(+0.55%)
Jul 22, 2010 32.60 33.15 32.53 32.70 1,227 +0.48(+1.49%)
Jul 21, 2010 32.78 32.84 31.92 32.22 5,796,034 -0.46(-1.41%)
Jul 20, 2010 32.68 32.73 31.08 32.68 5,609,413 +0.89(+2.80%)
Jul 19, 2010 31.70 32.14 31.56 31.79 5,290,365 +0.09(+0.28%)
Jul 16, 2010 31.70 32.53 31.55 31.70 7,183,749 -0.49(-1.52%)
Jul 15, 2010 32.56 32.65 31.99 32.19 4,131,805 -0.35(-1.08%)
Jul 14, 2010 32.81 32.93 32.22 32.54 200 -0.43(-1.30%)
Jul 13, 2010 32.97 33.13 32.47 32.97 3,966 +0.87(+2.71%)
Jul 12, 2010 32.06 32.24 31.88 32.10 3,549,459 +0.02(+0.06%)
Jul 09, 2010 32.08 32.15 31.83 32.08 5,337,807 +0.00(+0.00%)
Jul 08, 2010 32.46 32.50 31.72 32.08 9,824,032 +0.04(+0.12%)
Jul 07, 2010 31.16 32.04 31.12 32.04 6,582,666 +1.03(+3.32%)
Jul 06, 2010 31.15 31.60 30.68 31.01 1,963 +0.18(+0.58%)
Jul 02, 2010 30.83 31.34 30.57 30.83 4,688,367 -0.02(-0.06%)
Jul 01, 2010 31.21 31.35 30.50 30.85 9,354,483 -0.24(-0.77%)
Jun 30, 2010 31.53 31.86 31.04 31.09 422 -0.24(-0.77%)
Jun 29, 2010 31.90 31.95 31.21 31.33 250 -1.42(-4.34%)
Jun 25, 2010 32.75 33.26 32.36 32.75 10,302,416 -0.10(-0.30%)
Jun 24, 2010 33.04 33.43 32.73 32.85 8,419,376 -0.40(-1.20%)
Jun 23, 2010 33.06 33.44 32.90 33.25 10,150 +0.14(+0.42%)
Jun 22, 2010 33.84 34.18 33.05 33.11 6,814,581 -1.00(-2.93%)
Jun 21, 2010 34.11 34.40 33.96 34.11 10,564,889 +0.32(+0.95%)
Jun 18, 2010 33.79 33.82 33.36 33.79 5,838,883 +0.40(+1.20%)
Jun 17, 2010 32.94 33.48 32.92 33.39 6,225,800 +0.17(+0.51%)
Jun 16, 2010 33.14 33.45 32.97 33.22 6,142,397 -0.18(-0.54%)
Jun 15, 2010 32.98 33.50 32.86 33.40 100 +0.84(+2.58%)
Jun 14, 2010 32.69 32.99 32.48 32.56 6,536,186 +0.19(+0.59%)
Jun 11, 2010 31.91 32.38 31.76 32.37 5,100,069 +0.18(+0.56%)
Jun 10, 2010 31.61 32.23 31.50 32.19 53,705 +1.27(+4.11%)
Jun 09, 2010 31.74 31.86 30.77 30.92 9,513,405 -0.59(-1.87%)
Jun 08, 2010 31.19 31.59 30.75 31.51 139 +0.47(+1.51%)
Jun 07, 2010 30.90 31.57 30.77 31.04 9,953,159 +0.34(+1.11%)
Jun 04, 2010 30.70 31.62 30.53 30.70 8,496,202 -1.04(-3.28%)
Jun 03, 2010 31.56 31.76 31.01 31.74 4,681,343 +0.41(+1.31%)
Jun 02, 2010 30.49 31.35 30.40 31.33 109,362 +1.14(+3.78%)
Jun 01, 2010 30.71 31.44 30.16 30.19 22,316 -0.90(-2.89%)
May 28, 2010 31.09 31.74 30.88 31.09 8,583,356 -0.55(-1.74%)
May 27, 2010 30.99 31.68 30.95 31.64 9,807,986 +1.27(+4.18%)
May 26, 2010 31.11 31.23 30.23 30.37 16,759 -0.25(-0.82%)
May 25, 2010 30.60 30.75 29.91 30.62 20,340 -0.98(-3.10%)
May 24, 2010 31.33 32.09 31.05 31.60 10,107,858 +0.18(+0.57%)
May 21, 2010 30.29 31.45 30.20 31.42 16,742,929 -0.16(-0.51%)
May 20, 2010 31.46 32.08 31.40 31.58 17,719 -0.95(-2.91%)
May 19, 2010 32.07 32.78 31.94 32.53 13,849,181 +0.28(+0.87%)
May 18, 2010 32.24 32.81 32.05 32.25 19,498 +0.64(+2.02%)
May 17, 2010 31.28 31.66 30.63 31.61 11,591,127 +0.32(+1.02%)
May 14, 2010 31.29 31.61 31.02 31.29 9,190,749 -0.39(-1.23%)
May 13, 2010 31.57 32.10 31.34 31.68 7,058,289 -0.03(-0.09%)
May 12, 2010 31.13 31.80 30.92 31.71 6,052,799 +0.64(+2.06%)
May 11, 2010 31.32 31.53 30.97 31.07 16,956 -0.51(-1.61%)
May 10, 2010 31.20 31.58 31.06 31.58 9,986,928 +1.14(+3.75%)
May 07, 2010 30.51 31.28 30.02 30.44 11,787,072 +0.52(+1.74%)
May 06, 2010 31.62 31.76 28.97 29.92 500 -1.62(-5.15%)
May 05, 2010 31.73 32.11 31.43 31.55 6,638,070 -0.60(-1.88%)
May 04, 2010 32.68 32.88 31.65 32.15 2,344 -0.12(-0.37%)
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.