Marathon Oil (NY: MRO )

11.79 USD +0.74 (+6.70%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 23.44 24.18 23.02 23.27 0 -0.88(-3.64%)
Feb 26, 2009 24.27 25.20 24.09 24.15 9,488,124 +0.33(+1.39%)
Feb 25, 2009 24.10 24.59 23.28 23.82 9,522,085 -0.35(-1.45%)
Feb 24, 2009 22.81 24.30 22.74 24.17 9,375,115 +1.63(+7.23%)
Feb 23, 2009 24.41 24.46 22.47 22.54 7,846,786 -1.21(-5.09%)
Feb 20, 2009 24.08 24.47 23.51 23.75 10,587,944 -1.01(-4.08%)
Feb 19, 2009 24.78 25.60 24.58 24.76 8,139,236 +0.29(+1.19%)
Feb 18, 2009 25.25 25.45 24.16 24.47 7,559,059 -0.30(-1.21%)
Feb 17, 2009 25.95 26.39 24.75 24.77 8,689,832 -2.23(-8.26%)
Feb 13, 2009 26.63 27.66 26.52 27.00 7,815,066 +0.20(+0.75%)
Feb 12, 2009 26.40 27.00 25.95 26.80 9,711,804 +0.34(+1.28%)
Feb 11, 2009 26.81 27.00 26.01 26.46 6,673,243 +0.12(+0.46%)
Feb 10, 2009 28.13 28.53 26.03 26.34 10,732,054 -1.62(-5.79%)
Feb 09, 2009 27.32 28.90 27.15 27.96 7,020,623 +0.81(+2.98%)
Feb 06, 2009 26.58 27.66 26.26 27.15 6,855,714 +0.43(+1.61%)
Feb 05, 2009 26.70 27.40 26.44 26.72 11,142,737 -0.12(-0.45%)
Feb 04, 2009 27.19 27.61 26.76 26.84 11,035,250 +0.00(+0.00%)
Feb 03, 2009 27.37 27.79 26.44 26.84 10,898,295 -0.04(-0.15%)
Feb 02, 2009 26.89 27.53 26.54 26.88 7,576,929 -0.35(-1.29%)
Jan 30, 2009 28.97 28.97 27.05 27.23 0 -1.09(-3.85%)
Jan 29, 2009 28.90 29.23 28.25 28.32 6,658,107 -1.17(-3.97%)
Jan 28, 2009 29.08 29.55 28.39 29.49 8,580,658 +0.88(+3.08%)
Jan 27, 2009 29.48 29.68 28.13 28.61 8,281,858 -1.00(-3.38%)
Jan 26, 2009 29.20 30.69 29.09 29.61 8,054,389 +0.58(+2.00%)
Jan 23, 2009 27.28 29.54 27.05 29.03 5,992,038 +0.82(+2.91%)
Jan 22, 2009 28.01 28.90 27.15 28.21 8,238,478 -0.35(-1.23%)
Jan 21, 2009 27.59 28.66 27.04 28.56 9,329,024 +2.07(+7.81%)
Jan 20, 2009 27.88 28.74 26.26 26.49 9,180,266 -1.97(-6.92%)
Jan 16, 2009 28.26 28.83 27.48 28.46 7,545,648 +0.80(+2.89%)
Jan 15, 2009 27.37 27.91 26.06 27.66 8,053,560 +0.22(+0.80%)
Jan 14, 2009 28.17 28.23 27.05 27.44 7,754,219 -1.20(-4.19%)
Jan 13, 2009 27.67 29.10 27.67 28.64 7,691,980 +0.88(+3.17%)
Jan 12, 2009 28.20 28.62 27.41 27.76 8,261,956 -1.10(-3.81%)
Jan 09, 2009 29.02 29.67 28.54 28.86 8,619,951 -0.85(-2.86%)
Jan 08, 2009 28.15 29.79 28.15 29.71 7,497,612 +1.00(+3.48%)
Jan 07, 2009 29.45 29.45 27.71 28.71 7,604,830 -1.16(-3.88%)
Jan 06, 2009 30.16 30.83 29.49 29.87 8,415,774 +0.53(+1.81%)
Jan 05, 2009 28.51 30.05 28.50 29.34 9,292,298 +0.36(+1.24%)
Jan 02, 2009 27.50 29.21 27.32 28.98 5,898,642 +1.62(+5.92%)
Jan 01, 2009 26.60 27.59 26.11 27.36 0 +0.00(+0.00%)
Dec 31, 2008 26.60 27.59 26.11 27.36 6,109,416 +0.71(+2.66%)
Dec 30, 2008 25.84 26.72 25.47 26.65 4,802,645 +0.73(+2.82%)
Dec 29, 2008 25.12 25.98 25.12 25.92 6,035,268 +1.15(+4.64%)
Dec 26, 2008 24.63 24.77 24.24 24.77 2,310,927 +0.31(+1.27%)
Dec 24, 2008 24.54 25.11 23.89 24.46 2,834,597 -0.31(-1.25%)
Dec 23, 2008 25.07 25.51 24.57 24.77 5,169,740 -0.12(-0.48%)
Dec 22, 2008 25.94 26.36 24.39 24.89 5,147,225 -1.06(-4.08%)
Dec 19, 2008 25.61 26.35 25.50 25.95 8,370,521 +0.37(+1.45%)
Dec 18, 2008 26.90 26.94 25.17 25.58 7,894,619 -1.32(-4.91%)
Dec 17, 2008 26.15 27.65 25.75 26.90 8,782,490 +0.45(+1.70%)
Dec 16, 2008 25.01 26.50 24.58 26.45 11,396,705 +1.74(+7.04%)
Dec 15, 2008 25.76 25.76 24.32 24.71 8,750,901 -0.21(-0.84%)
Dec 12, 2008 24.00 25.47 23.00 24.92 8,668,574 -0.08(-0.32%)
Dec 11, 2008 25.94 25.97 24.73 25.00 12,929,036 -0.44(-1.73%)
Dec 10, 2008 24.99 25.61 24.54 25.44 9,594,490 +1.31(+5.43%)
Dec 09, 2008 23.26 25.14 23.25 24.13 6,983,840 +0.31(+1.30%)
Dec 08, 2008 23.94 24.30 23.03 23.82 7,679,803 +1.51(+6.77%)
Dec 05, 2008 21.14 22.51 20.05 22.31 10,173,295 +0.74(+3.43%)
Dec 04, 2008 22.41 23.62 21.05 21.57 9,609,540 -1.77(-7.58%)
Dec 03, 2008 22.38 23.52 22.17 23.34 11,500,886 -0.68(-2.83%)
Dec 02, 2008 24.06 24.50 22.66 24.02 9,396,967 +0.81(+3.49%)
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.