Marathon Oil (NY: MRO )

11.83 USD +0.33 (+2.87%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 30.96 31.00 29.03 29.70 11,379,440 -0.78(-2.56%)
Apr 29, 2009 29.60 30.86 29.47 30.48 8,733,868 +1.17(+3.99%)
Apr 28, 2009 29.32 29.75 28.86 29.31 6,994,202 -0.32(-1.08%)
Apr 27, 2009 30.42 30.42 29.49 29.63 8,518,635 -1.45(-4.67%)
Apr 24, 2009 30.00 31.26 29.82 31.08 11,261,438 +1.53(+5.18%)
Apr 23, 2009 29.26 29.60 28.83 29.55 6,423,499 +0.67(+2.32%)
Apr 22, 2009 29.02 29.48 28.75 28.88 9,404,266 -0.40(-1.37%)
Apr 21, 2009 28.30 29.37 27.95 29.28 8,930,921 +0.73(+2.56%)
Apr 20, 2009 29.49 29.60 28.15 28.55 9,566,449 -1.47(-4.90%)
Apr 17, 2009 29.84 30.30 29.34 30.02 9,554,063 +0.52(+1.76%)
Apr 16, 2009 28.75 29.69 28.22 29.50 9,542,213 +1.05(+3.69%)
Apr 15, 2009 28.26 28.77 27.91 28.45 7,796,274 +0.05(+0.18%)
Apr 14, 2009 28.62 29.34 28.31 28.40 8,767,787 -0.45(-1.56%)
Apr 13, 2009 28.69 29.15 28.22 28.85 6,510,538 -0.42(-1.43%)
Apr 09, 2009 29.30 29.62 28.88 29.27 7,673,972 +0.89(+3.14%)
Apr 08, 2009 27.51 28.40 27.15 28.38 11,596,468 +0.64(+2.31%)
Apr 07, 2009 27.81 28.19 27.58 27.74 8,174,095 -0.72(-2.53%)
Apr 06, 2009 28.69 28.75 28.02 28.46 11,910,016 -0.61(-2.10%)
Apr 03, 2009 28.75 29.48 28.36 29.07 8,747,981 +0.31(+1.08%)
Apr 02, 2009 28.24 29.24 28.15 28.76 11,119,856 +1.68(+6.20%)
Apr 01, 2009 25.67 27.28 25.20 27.08 9,506,576 +0.79(+3.00%)
Mar 31, 2009 26.07 26.83 25.85 26.29 12,248,582 +0.83(+3.26%)
Mar 30, 2009 26.11 26.38 24.87 25.46 8,966,484 -2.15(-7.79%)
Mar 26, 2009 27.31 27.90 27.25 27.61 8,902,044 +0.72(+2.68%)
Mar 25, 2009 26.64 27.25 26.10 26.89 10,685,545 +0.08(+0.30%)
Mar 24, 2009 26.16 26.81 25.72 26.81 7,666,163 +0.11(+0.41%)
Mar 23, 2009 25.92 26.75 25.77 26.70 10,513,527 +2.42(+9.97%)
Mar 20, 2009 26.01 26.01 24.19 24.28 10,454,609 -1.44(-5.60%)
Mar 19, 2009 25.69 26.05 25.40 25.72 8,842,499 +0.80(+3.21%)
Mar 18, 2009 24.75 25.16 23.57 24.92 8,886,239 -0.03(-0.12%)
Mar 17, 2009 24.24 25.00 23.91 24.95 7,771,117 +0.51(+2.09%)
Mar 16, 2009 23.86 25.32 23.63 24.44 8,233,054 +0.81(+3.43%)
Mar 13, 2009 23.79 24.20 22.89 23.63 0 +0.06(+0.25%)
Mar 12, 2009 22.57 23.67 22.35 23.57 7,152,069 +0.98(+4.34%)
Mar 11, 2009 22.94 23.10 22.05 22.59 7,943,106 -0.06(-0.26%)
Mar 10, 2009 22.14 23.25 21.84 22.65 10,609,537 +1.43(+6.74%)
Mar 09, 2009 20.87 21.95 20.56 21.22 9,559,139 +0.30(+1.43%)
Mar 06, 2009 21.54 22.25 20.18 20.92 0 -0.33(-1.55%)
Mar 05, 2009 21.26 21.62 20.83 21.25 10,818,994 -0.71(-3.23%)
Mar 04, 2009 22.02 22.46 21.53 21.96 10,728,409 +1.02(+4.87%)
Mar 02, 2009 22.57 22.73 20.94 20.94 10,985,491 -2.33(-10.01%)
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%)
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.