Marathon Oil (NY: MRO )

16.62 USD +0.45 (+2.75%)
Streaming Delayed Price Updated: 11:47 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 11.35 11.47 11.03 11.34 1,223,100 -0.11(-0.96%)
Sep 27, 2002 11.54 11.72 11.40 11.45 1,124,100 -0.09(-0.74%)
Sep 26, 2002 11.30 11.59 11.23 11.54 1,318,200 +0.43(+3.83%)
Sep 25, 2002 11.15 11.22 10.92 11.11 2,057,000 +0.00(+0.05%)
Sep 24, 2002 11.36 11.36 11.05 11.11 1,568,500 -0.36(-3.10%)
Sep 23, 2002 11.59 11.62 11.33 11.46 1,488,700 -0.17(-1.46%)
Sep 20, 2002 11.56 11.71 11.51 11.63 1,424,800 +0.07(+0.61%)
Sep 19, 2002 11.73 11.85 11.55 11.56 837,600 -0.28(-2.32%)
Sep 18, 2002 11.88 12.01 11.70 11.84 968,800 -0.06(-0.55%)
Sep 17, 2002 12.36 12.36 11.86 11.90 1,379,900 -0.46(-3.72%)
Sep 16, 2002 12.44 12.44 12.15 12.36 684,100 +0.04(+0.37%)
Sep 13, 2002 12.24 12.40 12.10 12.31 1,008,400 +0.07(+0.57%)
Sep 12, 2002 12.69 12.69 12.20 12.24 1,922,000 -0.45(-3.51%)
Sep 11, 2002 12.90 12.90 12.68 12.69 1,742,700 +0.03(+0.20%)
Sep 10, 2002 12.50 12.72 12.50 12.66 1,355,700 +0.18(+1.44%)
Sep 09, 2002 12.38 12.53 12.22 12.48 1,774,500 +0.16(+1.30%)
Sep 06, 2002 12.29 12.38 12.12 12.32 1,645,100 +0.16(+1.32%)
Sep 05, 2002 12.02 12.28 11.92 12.16 2,069,100 +0.03(+0.25%)
Sep 04, 2002 11.97 12.18 11.76 12.13 1,695,700 +0.14(+1.17%)
Sep 03, 2002 12.13 12.13 11.86 11.99 1,523,000 -0.38(-3.07%)
Aug 30, 2002 12.22 12.50 12.20 12.38 1,180,700 +0.12(+1.02%)
Aug 29, 2002 12.18 12.34 12.12 12.25 1,749,800 -0.12(-0.97%)
Aug 28, 2002 12.38 12.45 12.25 12.37 1,298,500 -0.16(-1.24%)
Aug 27, 2002 12.60 12.65 12.40 12.53 1,771,500 +0.18(+1.42%)
Aug 26, 2002 12.20 12.41 12.10 12.35 1,224,500 +0.12(+1.02%)
Aug 23, 2002 12.43 12.43 12.17 12.22 996,700 -0.20(-1.61%)
Aug 22, 2002 12.14 12.48 12.07 12.43 973,000 +0.28(+2.31%)
Aug 21, 2002 12.15 12.22 11.79 12.14 1,092,200 +0.13(+1.08%)
Aug 20, 2002 12.48 12.48 11.90 12.02 1,070,000 -0.68(-5.39%)
Aug 16, 2002 12.51 12.74 12.45 12.70 924,000 -0.04(-0.35%)
Aug 15, 2002 12.49 12.81 12.49 12.74 713,000 +0.27(+2.21%)
Aug 14, 2002 12.28 12.47 12.09 12.47 918,000 +0.40(+3.27%)
Aug 13, 2002 12.34 12.39 12.07 12.07 1,397,900 -0.11(-0.90%)
Aug 12, 2002 12.10 12.34 12.05 12.19 1,190,000 +0.59(+5.04%)
Aug 07, 2002 11.32 11.62 11.21 11.60 1,386,000 +0.38(+3.39%)
Aug 06, 2002 10.82 11.43 10.82 11.22 976,000 +0.45(+4.18%)
Aug 05, 2002 11.15 11.32 10.72 10.77 1,275,700 -0.38(-3.41%)
Aug 02, 2002 11.47 11.56 11.10 11.15 1,555,600 -0.25(-2.19%)
Aug 01, 2002 12.05 12.05 11.37 11.40 1,263,900 -0.72(-5.94%)
Jul 31, 2002 11.72 12.12 11.60 12.12 1,543,300 +0.46(+3.95%)
Jul 30, 2002 11.40 11.80 11.38 11.66 1,348,400 -0.01(-0.09%)
Jul 29, 2002 11.20 11.69 11.18 11.67 1,477,000 +0.59(+5.32%)
Jul 26, 2002 10.86 11.14 10.82 11.08 1,716,600 +0.22(+2.03%)
Jul 25, 2002 11.14 11.16 10.71 10.86 1,706,800 -0.28(-2.51%)
Jul 24, 2002 10.55 11.25 10.51 11.14 3,066,700 +0.49(+4.60%)
Jul 23, 2002 10.91 11.09 10.65 10.65 1,875,600 -0.13(-1.25%)
Jul 22, 2002 11.40 11.57 10.72 10.79 2,119,000 -0.62(-5.39%)
Jul 19, 2002 11.85 11.95 11.40 11.40 1,560,600 -0.64(-5.32%)
Jul 17, 2002 12.07 12.31 11.85 12.04 1,829,600 -0.26(-2.07%)
Jul 12, 2002 12.46 12.55 12.18 12.29 1,535,200 -0.12(-1.01%)
Jul 11, 2002 12.75 12.76 12.33 12.42 1,578,000 -0.38(-2.93%)
Jul 10, 2002 13.05 13.10 12.74 12.79 1,234,200 -0.17(-1.31%)
Jul 09, 2002 13.27 13.27 12.96 12.96 1,395,300 -0.30(-2.30%)
Jul 08, 2002 13.28 13.28 13.27 13.27 1,026,000 -0.01(-0.08%)
Jul 05, 2002 13.10 13.31 13.03 13.28 873,400 +0.27(+2.08%)
Jul 04, 2002 13.05 13.20 12.94 13.01 872,400 +0.00(+0.00%)
Jul 03, 2002 13.05 13.20 12.94 13.01 872,200 -0.04(-0.34%)
Jul 02, 2002 13.32 13.41 12.99 13.05 1,017,200 -0.27(-2.03%)
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.