Marathon Oil (NY: MRO )

12.02 USD +0.61 (+5.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 15.80 16.00 15.56 15.80 9,802,733 -0.05(-0.32%)
Mar 30, 2017 16.05 16.18 15.78 15.85 13,249,670 +0.00(+0.00%)
Mar 29, 2017 15.21 15.98 15.18 15.85 15,762,081 +0.62(+4.07%)
Mar 28, 2017 14.76 15.27 14.71 15.23 13,184,954 +0.48(+3.25%)
Mar 27, 2017 14.41 14.78 14.30 14.75 9,639,768 +0.14(+0.96%)
Mar 24, 2017 14.73 14.95 14.55 14.61 11,814,853 -0.07(-0.48%)
Mar 23, 2017 14.96 15.02 14.66 14.68 14,362,607 -0.34(-2.26%)
Mar 22, 2017 14.95 15.13 14.81 15.02 10,054,359 -0.03(-0.20%)
Mar 21, 2017 15.55 15.56 14.88 15.05 15,349,147 -0.43(-2.78%)
Mar 20, 2017 15.29 15.52 15.08 15.48 11,142,443 +0.02(+0.13%)
Mar 17, 2017 15.61 15.65 15.39 15.46 12,129,438 -0.09(-0.58%)
Mar 16, 2017 15.63 15.70 15.43 15.55 9,523,244 -0.01(-0.06%)
Mar 15, 2017 15.48 15.68 15.23 15.56 15,754,656 +0.24(+1.57%)
Mar 14, 2017 15.49 15.50 14.61 15.32 24,941,918 -0.52(-3.28%)
Mar 13, 2017 16.05 16.25 15.80 15.84 15,429,314 -0.32(-1.98%)
Mar 10, 2017 16.44 16.54 15.61 16.16 24,326,687 +0.09(+0.56%)
Mar 09, 2017 15.66 16.07 15.22 16.07 36,554,873 +1.20(+8.07%)
Mar 08, 2017 16.12 16.21 14.81 14.87 24,446,549 -1.41(-8.66%)
Mar 07, 2017 16.55 16.59 16.11 16.28 11,311,456 -0.19(-1.15%)
Mar 06, 2017 16.10 16.48 15.98 16.47 8,818,296 +0.29(+1.79%)
Mar 03, 2017 16.18 16.50 16.12 16.18 6,984,632 +0.04(+0.25%)
Mar 02, 2017 16.25 16.48 16.08 16.14 11,306,488 -0.31(-1.88%)
Mar 01, 2017 16.16 16.65 16.10 16.45 12,957,157 +0.45(+2.81%)
Feb 28, 2017 15.68 16.12 15.67 16.00 13,375,207 +0.15(+0.95%)
Feb 27, 2017 15.90 15.98 15.66 15.85 11,129,913 +0.12(+0.76%)
Feb 24, 2017 15.69 15.99 15.59 15.73 12,131,010 -0.25(-1.56%)
Feb 23, 2017 16.25 16.25 15.70 15.98 16,364,749 +0.22(+1.40%)
Feb 22, 2017 16.20 16.26 15.73 15.76 14,594,190 -0.62(-3.79%)
Feb 21, 2017 16.42 16.64 16.32 16.38 13,295,030 +0.15(+0.92%)
Feb 17, 2017 16.23 16.23 16.23 0 +0.06(+0.37%)
Feb 16, 2017 16.60 17.05 16.13 16.17 23,879,506 -0.13(-0.80%)
Feb 15, 2017 16.39 16.57 16.19 16.30 13,220,790 -0.11(-0.67%)
Feb 14, 2017 16.16 16.43 15.97 16.41 11,089,629 +0.35(+2.18%)
Feb 13, 2017 16.08 16.14 15.79 16.06 14,778,446 -0.13(-0.80%)
Feb 10, 2017 16.38 16.40 16.05 16.19 11,992,619 +0.14(+0.87%)
Feb 09, 2017 15.88 16.23 15.93 16.05 8,911,078 +0.17(+1.07%)
Feb 08, 2017 15.86 16.24 15.63 15.88 13,199,698 -0.15(-0.94%)
Feb 07, 2017 16.39 16.43 15.75 16.03 14,643,632 -0.49(-2.97%)
Feb 06, 2017 17.25 17.25 16.46 16.52 9,549,129 -0.71(-4.12%)
Feb 03, 2017 16.70 17.36 16.66 17.23 12,758,614 +0.55(+3.30%)
Feb 02, 2017 16.64 16.77 16.29 16.68 9,232,788 +0.09(+0.54%)
Feb 01, 2017 17.03 17.12 16.23 16.59 11,432,083 -0.16(-0.96%)
Jan 31, 2017 16.55 16.75 16.28 16.75 10,890,124 +0.22(+1.33%)
Jan 30, 2017 17.27 17.34 16.36 16.53 13,616,770 -0.88(-5.05%)
Jan 27, 2017 17.68 17.70 17.28 17.41 6,444,456 -0.34(-1.92%)
Jan 26, 2017 17.80 17.93 17.64 17.75 6,978,312 +0.00(+0.00%)
Jan 25, 2017 17.69 17.88 17.67 17.75 8,053,146 +0.05(+0.28%)
Jan 24, 2017 17.55 17.91 17.50 17.70 8,315,037 +0.28(+1.61%)
Jan 23, 2017 17.48 17.61 17.27 17.42 9,514,475 -0.19(-1.08%)
Jan 20, 2017 17.49 17.75 17.42 17.61 11,179,169 +0.34(+1.97%)
Jan 19, 2017 17.33 17.50 17.21 17.27 6,267,139 -0.06(-0.35%)
Jan 18, 2017 17.26 17.48 17.15 17.33 9,286,668 -0.11(-0.63%)
Jan 17, 2017 17.63 17.70 17.40 17.44 6,864,647 -0.01(-0.06%)
Jan 13, 2017 17.45 17.45 17.45 0 +0.01(+0.06%)
Jan 12, 2017 18.03 18.10 17.33 17.44 10,282,420 -0.25(-1.41%)
Jan 11, 2017 17.56 17.76 17.47 17.69 9,786,663 +0.21(+1.20%)
Jan 10, 2017 17.50 17.58 17.35 17.48 6,969,475 +0.08(+0.46%)
Jan 09, 2017 17.64 17.75 17.40 17.40 8,865,386 -0.48(-2.68%)
Jan 06, 2017 18.17 18.17 17.83 17.88 7,807,763 -0.30(-1.65%)
Jan 05, 2017 18.10 18.27 17.88 18.18 9,764,701 +0.13(+0.72%)
Jan 04, 2017 17.71 18.09 17.54 18.05 9,318,687 +0.29(+1.63%)
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.