Marathon Oil (NY: MRO )

16.18 USD +0.04 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 11.72 12.12 11.60 12.12 1,543,300 +0.46(+3.95%)
Jul 30, 2002 11.40 11.80 11.38 11.66 1,348,400 -0.01(-0.09%)
Jul 29, 2002 11.20 11.69 11.18 11.67 1,477,000 +0.59(+5.32%)
Jul 26, 2002 10.86 11.14 10.82 11.08 1,716,600 +0.22(+2.03%)
Jul 25, 2002 11.14 11.16 10.71 10.86 1,706,800 -0.28(-2.51%)
Jul 24, 2002 10.55 11.25 10.51 11.14 3,066,700 +0.49(+4.60%)
Jul 23, 2002 10.91 11.09 10.65 10.65 1,875,600 -0.13(-1.25%)
Jul 22, 2002 11.40 11.57 10.72 10.79 2,119,000 -0.62(-5.39%)
Jul 19, 2002 11.85 11.95 11.40 11.40 1,560,600 -0.64(-5.32%)
Jul 17, 2002 12.07 12.31 11.85 12.04 1,829,600 -0.26(-2.07%)
Jul 12, 2002 12.46 12.55 12.18 12.29 1,535,200 -0.12(-1.01%)
Jul 11, 2002 12.75 12.76 12.33 12.42 1,578,000 -0.38(-2.93%)
Jul 10, 2002 13.05 13.10 12.74 12.79 1,234,200 -0.17(-1.31%)
Jul 09, 2002 13.27 13.27 12.96 12.96 1,395,300 -0.30(-2.30%)
Jul 08, 2002 13.28 13.28 13.27 13.27 1,026,000 -0.01(-0.08%)
Jul 05, 2002 13.10 13.31 13.03 13.28 873,400 +0.27(+2.08%)
Jul 04, 2002 13.05 13.20 12.94 13.01 872,400 +0.00(+0.00%)
Jul 03, 2002 13.05 13.20 12.94 13.01 872,200 -0.04(-0.34%)
Jul 02, 2002 13.32 13.41 12.99 13.05 1,017,200 -0.27(-2.03%)
Jul 01, 2002 13.50 13.60 13.20 13.32 1,099,600 -0.24(-1.73%)
Jun 28, 2002 13.21 13.68 13.21 13.56 3,065,000 +0.26(+1.95%)
Jun 27, 2002 13.28 13.35 13.16 13.30 1,228,300 +0.11(+0.83%)
Jun 26, 2002 13.05 13.22 13.00 13.19 1,032,100 +0.04(+0.27%)
Jun 25, 2002 13.43 13.53 13.15 13.15 1,165,900 -0.01(-0.08%)
Jun 21, 2002 13.15 13.36 13.03 13.16 1,171,700 -0.11(-0.83%)
Jun 20, 2002 13.38 13.47 13.21 13.28 1,376,800 -0.13(-0.97%)
Jun 19, 2002 13.47 13.55 13.31 13.40 1,419,900 -0.03(-0.22%)
Jun 18, 2002 13.50 13.55 13.38 13.44 966,900 -0.10(-0.78%)
Jun 17, 2002 13.38 13.56 13.26 13.54 815,900 +0.33(+2.54%)
Jun 14, 2002 13.18 13.21 12.80 13.21 1,126,100 +0.26(+1.97%)
Jun 12, 2002 12.97 13.08 12.88 12.95 1,031,600 +0.09(+0.74%)
Jun 11, 2002 13.10 13.12 12.82 12.86 1,252,700 -0.12(-0.89%)
Jun 10, 2002 13.20 13.20 12.94 12.97 1,226,800 -0.23(-1.74%)
Jun 07, 2002 13.11 13.30 13.00 13.20 1,261,700 +0.09(+0.69%)
Jun 06, 2002 13.45 13.45 13.05 13.11 1,646,400 -0.19(-1.43%)
Jun 05, 2002 13.37 13.37 13.17 13.30 1,528,300 -0.41(-2.99%)
May 31, 2002 13.68 13.89 13.60 13.71 1,370,600 -0.35(-2.52%)
May 28, 2002 14.15 14.17 13.95 14.06 646,500 -0.12(-0.85%)
May 27, 2002 14.33 14.33 14.14 14.19 663,400 +0.00(+0.00%)
May 24, 2002 14.33 14.33 14.14 14.19 663,000 -0.15(-1.05%)
May 23, 2002 14.30 14.38 14.16 14.34 674,400 +0.04(+0.24%)
May 22, 2002 14.31 14.38 14.12 14.30 774,800 +0.12(+0.81%)
May 21, 2002 14.07 14.43 14.07 14.19 793,600 +0.09(+0.60%)
May 20, 2002 14.16 14.21 14.06 14.10 608,300 -0.11(-0.77%)
May 17, 2002 14.29 14.30 14.11 14.21 773,000 -0.08(-0.56%)
May 16, 2002 14.24 14.43 14.11 14.29 1,496,600 +0.19(+1.35%)
May 15, 2002 14.46 14.46 14.06 14.10 1,475,700 -0.37(-2.52%)
May 14, 2002 14.45 14.53 14.29 14.46 880,000 +0.04(+0.31%)
May 13, 2002 14.07 14.45 14.05 14.42 756,500 +0.25(+1.76%)
May 10, 2002 14.35 14.36 14.15 14.17 781,500 -0.06(-0.46%)
May 09, 2002 14.32 14.41 14.20 14.23 573,600 -0.10(-0.66%)
May 08, 2002 14.41 14.41 14.10 14.33 2,215,600 +0.27(+1.88%)
May 07, 2002 14.14 14.14 13.99 14.06 1,206,200 -0.04(-0.28%)
May 06, 2002 14.50 14.51 14.08 14.11 1,209,600 -0.49(-3.39%)
May 03, 2002 14.68 14.72 14.41 14.60 937,000 +0.07(+0.52%)
May 02, 2002 14.60 14.68 14.46 14.53 1,033,800 -0.15(-1.02%)
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.