Marathon Oil (NY: MRO )

16.18 USD +0.04 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 14.06 14.28 13.89 14.25 943,000 +0.16(+1.14%)
Sep 29, 2003 14.15 14.15 14.00 14.09 616,900 +0.00(+0.00%)
Sep 26, 2003 14.00 14.17 13.88 14.09 1,472,500 +0.06(+0.46%)
Sep 25, 2003 14.20 14.20 13.98 14.03 1,249,800 -0.15(-1.06%)
Sep 24, 2003 14.20 14.28 14.15 14.18 1,631,100 +0.07(+0.50%)
Sep 23, 2003 14.21 14.23 14.16 14.11 690,900 +0.00(+0.00%)
Sep 22, 2003 14.15 14.15 14.01 14.11 775,600 -0.07(-0.49%)
Sep 19, 2003 14.12 14.19 14.06 14.18 817,700 +0.06(+0.43%)
Sep 18, 2003 14.04 14.12 13.95 14.12 1,263,000 +0.07(+0.50%)
Sep 17, 2003 14.28 14.28 14.02 14.04 1,261,600 -0.16(-1.13%)
Sep 16, 2003 14.22 14.29 14.16 14.21 732,700 -0.12(-0.84%)
Sep 15, 2003 14.25 14.32 14.10 14.32 702,000 +0.00(+0.03%)
Sep 12, 2003 14.30 14.35 14.15 14.32 1,015,200 +0.10(+0.70%)
Sep 11, 2003 14.34 14.39 14.13 14.22 1,629,900 -0.10(-0.70%)
Sep 10, 2003 14.55 14.55 14.25 14.32 1,506,700 -0.14(-1.00%)
Sep 09, 2003 14.66 14.66 14.43 14.46 1,703,800 -0.25(-1.67%)
Sep 08, 2003 14.60 14.73 14.57 14.71 2,389,400 +0.34(+2.37%)
Sep 05, 2003 14.36 14.47 14.34 14.37 1,445,900 -0.03(-0.21%)
Sep 04, 2003 14.32 14.47 14.31 14.40 1,822,500 +0.08(+0.56%)
Sep 03, 2003 14.22 14.35 14.10 14.32 1,613,700 +0.14(+1.02%)
Sep 02, 2003 13.96 14.18 13.86 14.18 1,877,600 +0.23(+1.65%)
Aug 29, 2003 13.84 13.95 13.72 13.95 957,300 +0.11(+0.76%)
Aug 28, 2003 13.75 13.84 13.55 13.84 1,950,000 +0.12(+0.91%)
Aug 27, 2003 13.50 13.72 13.48 13.71 994,400 +0.24(+1.82%)
Aug 26, 2003 13.53 13.54 13.38 13.47 1,084,000 -0.09(-0.66%)
Aug 25, 2003 13.52 13.60 13.49 13.56 945,400 +0.15(+1.12%)
Aug 22, 2003 13.56 13.63 13.37 13.41 919,100 -0.19(-1.40%)
Aug 21, 2003 13.47 13.61 13.46 13.60 1,113,600 +0.15(+1.12%)
Aug 20, 2003 13.38 13.49 13.36 13.45 820,900 -0.05(-0.37%)
Aug 19, 2003 13.43 13.53 13.38 13.50 842,700 -0.04(-0.26%)
Aug 18, 2003 13.55 13.60 13.48 13.54 1,224,500 -0.15(-1.10%)
Aug 15, 2003 13.76 13.76 13.60 13.69 2,086,800 -0.03(-0.18%)
Aug 14, 2003 13.62 13.72 13.62 13.71 2,349,700 +0.09(+0.62%)
Aug 13, 2003 13.55 13.63 13.50 13.62 2,117,300 +0.25(+1.87%)
Aug 12, 2003 13.32 13.38 13.20 13.38 1,287,100 +0.05(+0.38%)
Aug 11, 2003 12.97 13.32 12.95 13.32 1,677,900 +0.35(+2.70%)
Aug 08, 2003 12.90 13.00 12.86 12.97 1,304,000 +0.23(+1.80%)
Aug 07, 2003 12.66 12.79 12.55 12.74 1,555,600 +0.05(+0.43%)
Aug 06, 2003 12.50 12.74 12.46 12.69 1,126,100 +0.18(+1.48%)
Aug 05, 2003 12.53 12.66 12.50 12.51 1,390,200 -0.11(-0.91%)
Aug 04, 2003 12.74 12.74 12.55 12.62 842,800 -0.10(-0.79%)
Aug 01, 2003 12.84 12.85 12.64 12.72 1,035,500 -0.15(-1.17%)
Jul 31, 2003 12.95 13.12 12.84 12.87 847,500 +0.00(+0.04%)
Jul 30, 2003 12.95 12.97 12.79 12.87 826,800 +0.02(+0.16%)
Jul 29, 2003 13.05 13.06 12.75 12.85 1,373,600 -0.16(-1.27%)
Jul 28, 2003 13.14 13.15 12.90 13.01 1,772,700 -0.14(-1.06%)
Jul 25, 2003 13.04 13.18 12.90 13.15 1,001,200 +0.11(+0.80%)
Jul 24, 2003 12.97 13.22 12.97 13.04 1,299,900 +0.04(+0.31%)
Jul 23, 2003 13.10 13.12 12.93 13.01 933,500 -0.06(-0.46%)
Jul 22, 2003 13.04 13.12 12.95 13.06 948,900 +0.03(+0.23%)
Jul 21, 2003 13.28 13.35 13.03 13.04 949,100 -0.24(-1.81%)
Jul 18, 2003 13.12 13.32 13.05 13.28 1,056,100 +0.28(+2.15%)
Jul 17, 2003 12.84 13.05 12.70 12.99 998,000 +0.16(+1.25%)
Jul 16, 2003 12.88 12.95 12.70 12.84 1,365,900 -0.01(-0.12%)
Jul 15, 2003 13.07 13.07 12.85 12.85 1,291,700 -0.22(-1.72%)
Jul 14, 2003 13.23 13.25 13.03 13.07 773,800 -0.06(-0.46%)
Jul 11, 2003 13.08 13.21 13.05 13.13 632,800 +0.06(+0.46%)
Jul 10, 2003 13.35 13.35 13.03 13.07 963,600 -0.28(-2.06%)
Jul 09, 2003 13.37 13.44 13.26 13.35 752,500 -0.01(-0.04%)
Jul 08, 2003 13.25 13.37 13.14 13.36 1,646,300 +0.13(+0.98%)
Jul 07, 2003 13.27 13.35 13.19 13.22 1,204,100 -0.04(-0.26%)
Jul 03, 2003 13.29 13.29 13.13 13.26 685,200 -0.04(-0.30%)
Jul 02, 2003 13.26 13.32 13.02 13.30 1,118,100 +0.04(+0.34%)
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.