Marathon Oil (NY: MRO )

11.50 USD -0.20 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 24.33 24.40 23.85 24.25 2,192,300 -0.21(-0.84%)
May 27, 2005 24.25 24.50 24.10 24.45 1,227,300 +0.27(+1.10%)
May 26, 2005 24.00 24.21 23.92 24.18 1,567,700 +0.23(+0.98%)
May 25, 2005 23.82 24.08 23.57 23.95 2,104,900 +0.18(+0.76%)
May 24, 2005 23.69 23.88 23.53 23.77 1,334,900 +0.22(+0.93%)
May 23, 2005 22.75 23.60 22.75 23.55 1,928,500 +0.44(+1.90%)
May 20, 2005 23.15 23.45 23.04 23.11 1,666,800 -0.24(-1.05%)
May 19, 2005 22.80 23.40 22.77 23.36 2,183,200 +0.46(+2.01%)
May 18, 2005 22.86 23.21 22.63 22.89 2,586,100 +0.18(+0.77%)
May 17, 2005 22.20 22.79 22.20 22.72 2,000,800 +0.37(+1.66%)
May 16, 2005 22.62 22.62 21.91 22.35 3,200,500 -0.32(-1.41%)
May 13, 2005 23.15 23.17 22.49 22.67 2,429,800 -0.34(-1.48%)
May 12, 2005 24.51 24.51 22.80 23.01 4,136,100 -1.23(-5.05%)
May 11, 2005 24.30 24.42 24.09 24.24 3,185,700 -0.09(-0.39%)
May 10, 2005 24.70 24.84 24.25 24.33 2,102,900 -0.31(-1.26%)
May 09, 2005 24.25 24.68 24.24 24.64 1,898,800 +0.48(+1.99%)
May 06, 2005 24.24 24.49 24.11 24.16 1,832,000 +0.11(+0.48%)
May 05, 2005 23.98 24.17 23.74 24.05 2,024,700 +0.30(+1.24%)
May 04, 2005 23.50 23.88 23.33 23.75 2,723,600 +0.39(+1.69%)
May 03, 2005 23.81 23.83 23.24 23.36 2,042,400 -0.57(-2.38%)
May 02, 2005 23.29 23.92 23.20 23.92 3,580,500 +0.64(+2.75%)
Apr 29, 2005 23.02 23.58 22.95 23.29 2,823,600 +0.36(+1.55%)
Apr 28, 2005 23.12 23.36 22.85 22.93 4,340,500 -0.70(-2.94%)
Apr 27, 2005 24.12 24.12 23.25 23.62 2,869,300 -0.32(-1.32%)
Apr 26, 2005 24.60 24.75 23.88 23.94 2,900,800 -0.30(-1.26%)
Apr 25, 2005 24.94 25.67 24.12 24.25 2,775,800 +0.28(+1.15%)
Apr 22, 2005 23.77 24.14 23.55 23.97 2,511,600 +0.36(+1.52%)
Apr 21, 2005 23.05 23.61 22.93 23.61 2,219,000 +0.56(+2.43%)
Apr 20, 2005 23.30 23.49 22.93 23.05 2,874,800 -0.02(-0.09%)
Apr 19, 2005 22.64 23.12 22.60 23.07 2,712,600 +0.62(+2.74%)
Apr 18, 2005 21.90 22.50 21.75 22.45 2,803,500 +0.45(+2.07%)
Apr 15, 2005 23.00 23.04 21.92 22.00 3,730,700 -0.92(-4.01%)
Apr 14, 2005 23.07 23.33 22.89 22.92 4,010,900 +0.10(+0.46%)
Apr 13, 2005 23.40 23.65 22.74 22.82 3,139,000 -0.76(-3.22%)
Apr 12, 2005 24.25 24.29 23.34 23.58 3,207,600 -0.67(-2.78%)
Apr 11, 2005 23.88 24.25 23.75 24.25 2,092,300 +0.38(+1.57%)
Apr 08, 2005 24.33 24.39 23.83 23.88 2,174,800 -0.33(-1.36%)
Apr 07, 2005 24.42 24.49 23.89 24.20 2,385,900 +0.01(+0.04%)
Apr 06, 2005 23.92 24.24 23.70 24.20 2,183,300 +0.33(+1.38%)
Apr 05, 2005 24.12 24.33 23.73 23.86 2,456,600 -0.26(-1.08%)
Apr 04, 2005 24.52 24.57 23.88 24.12 2,468,500 +0.00(+0.00%)
Apr 01, 2005 23.80 24.20 23.70 24.12 2,616,400 +0.67(+2.83%)
Mar 31, 2005 23.25 23.50 23.07 23.46 2,470,900 +0.55(+2.42%)
Mar 30, 2005 22.51 22.95 22.10 22.91 2,935,000 +0.39(+1.73%)
Mar 29, 2005 22.78 23.10 22.45 22.51 2,143,300 -0.19(-0.81%)
Mar 28, 2005 22.83 22.89 22.56 22.70 1,896,100 -0.12(-0.55%)
Mar 24, 2005 22.86 23.14 22.55 22.83 2,032,100 +0.09(+0.40%)
Mar 23, 2005 22.88 22.88 22.30 22.74 3,111,200 -0.17(-0.76%)
Mar 22, 2005 23.58 23.80 22.84 22.91 2,150,200 -0.66(-2.78%)
Mar 21, 2005 23.34 23.59 23.23 23.57 2,132,300 +0.10(+0.40%)
Mar 18, 2005 23.50 23.69 23.17 23.47 2,646,200 +0.02(+0.09%)
Mar 17, 2005 23.23 23.48 23.01 23.45 2,399,700 +0.52(+2.27%)
Mar 16, 2005 22.70 23.32 22.58 22.93 2,159,500 +0.10(+0.46%)
Mar 15, 2005 23.29 23.38 22.83 22.83 2,149,300 -0.31(-1.34%)
Mar 14, 2005 23.20 23.25 22.55 23.14 2,393,000 +0.17(+0.74%)
Mar 11, 2005 22.79 23.32 22.68 22.96 2,304,700 +0.11(+0.50%)
Mar 10, 2005 23.34 23.35 22.55 22.85 2,943,300 -0.54(-2.33%)
Mar 09, 2005 24.34 24.41 23.33 23.39 3,649,200 -0.81(-3.37%)
Mar 08, 2005 24.36 24.52 24.20 24.21 2,503,100 -0.15(-0.62%)
Mar 07, 2005 24.39 24.59 24.11 24.36 2,928,600 -0.02(-0.08%)
Mar 04, 2005 23.90 24.55 23.44 24.38 3,376,300 +0.38(+1.58%)
Mar 03, 2005 23.95 24.66 23.89 24.00 3,073,300 +0.55(+2.35%)
Mar 02, 2005 23.30 23.59 23.17 23.45 2,490,000 +0.05(+0.21%)
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.