Marathon Oil (NY: MRO )

15.29 USD -0.29 (-1.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 26.71 27.60 26.68 26.68 4,184,200 -0.05(-0.17%)
Jun 29, 2005 26.89 27.09 26.42 26.73 3,814,300 -0.25(-0.93%)
Jun 28, 2005 27.79 27.85 26.86 26.98 3,137,000 -0.81(-2.91%)
Jun 27, 2005 27.52 27.95 27.52 27.79 2,224,700 +0.40(+1.46%)
Jun 24, 2005 27.52 27.71 27.23 27.39 2,232,300 +0.16(+0.61%)
Jun 23, 2005 27.25 27.75 26.95 27.23 3,014,200 +0.20(+0.74%)
Jun 22, 2005 27.17 27.39 26.52 27.02 5,458,700 +0.60(+2.27%)
Jun 21, 2005 27.32 27.36 26.40 26.42 3,065,400 -0.90(-3.28%)
Jun 20, 2005 27.65 27.77 27.16 27.32 2,371,000 -0.15(-0.55%)
Jun 17, 2005 27.30 27.69 27.17 27.47 3,567,400 +0.60(+2.23%)
Jun 16, 2005 26.49 26.90 26.23 26.87 2,595,600 +0.49(+1.86%)
Jun 15, 2005 26.12 26.49 26.00 26.38 2,010,400 +0.35(+1.36%)
Jun 14, 2005 25.92 26.09 25.62 26.02 1,811,300 +0.14(+0.54%)
Jun 13, 2005 25.86 26.00 25.67 25.89 1,795,400 -0.08(-0.33%)
Jun 10, 2005 26.00 26.00 25.67 25.97 2,255,200 +0.01(+0.04%)
Jun 09, 2005 25.36 26.00 25.31 25.96 2,467,600 +0.65(+2.59%)
Jun 08, 2005 24.84 25.50 24.82 25.30 2,997,200 +0.41(+1.65%)
Jun 07, 2005 24.95 25.23 24.85 24.89 1,790,400 -0.06(-0.22%)
Jun 06, 2005 25.12 25.18 24.79 24.95 1,615,500 -0.04(-0.18%)
Jun 03, 2005 24.80 25.05 24.75 25.00 1,531,400 +0.21(+0.87%)
Jun 02, 2005 24.71 24.99 24.50 24.78 2,070,000 -0.02(-0.10%)
Jun 01, 2005 24.33 24.83 24.33 24.80 1,941,100 +0.56(+2.31%)
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%)
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.