Marathon Oil (NY: MRO )

30.38 -0.27 (-0.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.01 10.13 9.979 10.08 2,046,616 +0.14(+1.46%)
May 29, 2003 10.18 10.18 9.920 9.936 3,208,709 -0.01(-0.12%)
May 28, 2003 10.05 10.06 9.932 9.948 1,586,169 -0.09(-0.90%)
May 27, 2003 9.807 10.07 9.795 10.04 1,777,086 +0.22(+2.28%)
May 23, 2003 9.599 9.854 9.556 9.814 2,039,469 +0.22(+2.24%)
May 22, 2003 9.540 9.615 9.489 9.599 1,639,003 +0.06(+0.62%)
May 21, 2003 9.380 9.572 9.297 9.540 1,667,972 +0.16(+1.71%)
May 20, 2003 9.411 9.466 9.325 9.380 1,314,852 +0.01(+0.08%)
May 19, 2003 9.540 9.544 9.364 9.372 950,757 -0.30(-3.08%)
May 16, 2003 9.630 9.728 9.540 9.669 1,019,543 +0.04(+0.41%)
May 15, 2003 9.599 9.666 9.572 9.630 1,161,199 +0.11(+1.15%)
May 14, 2003 9.442 9.626 9.442 9.521 1,979,744 +0.11(+1.12%)
May 13, 2003 9.238 9.481 9.219 9.415 1,061,529 +0.18(+1.91%)
May 12, 2003 9.207 9.301 9.156 9.238 1,511,001 +0.03(+0.34%)
May 09, 2003 9.368 9.368 9.168 9.207 1,333,867 -0.05(-0.55%)
May 08, 2003 9.231 9.407 9.223 9.258 1,453,190 -0.09(-0.92%)
May 07, 2003 9.188 9.419 9.188 9.344 2,666,969 +0.17(+1.84%)
May 06, 2003 9.156 9.246 9.109 9.176 1,393,975 +0.09(+0.95%)
May 05, 2003 9.062 9.148 9.011 9.090 921,404 +0.00(+0.04%)
May 02, 2003 8.956 9.121 8.945 9.086 1,670,269 +0.14(+1.62%)
May 01, 2003 8.941 8.980 8.827 8.941 1,484,074 +0.02(+0.22%)
Apr 30, 2003 8.878 8.972 8.823 8.921 2,367,832 +0.08(+0.93%)
Apr 29, 2003 8.992 8.992 8.815 8.839 1,539,205 -0.15(-1.70%)
Apr 28, 2003 8.960 9.058 8.925 8.992 1,444,512 +0.11(+1.24%)
Apr 25, 2003 8.952 8.952 8.808 8.882 1,719,275 -0.07(-0.79%)
Apr 24, 2003 8.933 9.082 8.933 8.952 2,265,864 -0.04(-0.39%)
Apr 23, 2003 9.058 9.101 8.917 8.988 1,643,852 -0.11(-1.21%)
Apr 22, 2003 9.062 9.125 8.933 9.097 1,747,351 +0.04(+0.39%)
Apr 21, 2003 9.109 9.148 9.039 9.062 1,291,498 -0.03(-0.34%)
Apr 17, 2003 8.992 9.172 8.984 9.094 1,873,310 +0.04(+0.39%)
Apr 16, 2003 9.207 9.242 9.031 9.058 2,156,878 -0.15(-1.62%)
Apr 15, 2003 9.031 9.227 9.031 9.207 1,898,579 +0.12(+1.29%)
Apr 14, 2003 9.050 9.129 9.003 9.090 1,021,712 +0.06(+0.69%)
Apr 11, 2003 9.062 9.101 8.984 9.027 1,129,933 -0.03(-0.35%)
Apr 10, 2003 9.109 9.117 8.999 9.058 2,769,574 -0.07(-0.77%)
Apr 09, 2003 9.184 9.325 9.117 9.129 1,779,000 -0.03(-0.30%)
Apr 08, 2003 9.246 9.250 9.133 9.156 1,775,682 -0.13(-1.39%)
Apr 07, 2003 9.481 9.489 9.238 9.285 1,525,678 -0.11(-1.21%)
Apr 04, 2003 9.313 9.430 9.313 9.399 1,185,575 +0.09(+0.93%)
Apr 03, 2003 9.442 9.521 9.305 9.313 1,469,398 -0.15(-1.57%)
Apr 02, 2003 9.619 9.619 9.376 9.462 1,921,167 -0.09(-0.98%)
Apr 01, 2003 9.391 9.560 9.387 9.556 1,666,058 +0.16(+1.75%)
Mar 31, 2003 9.246 9.442 9.231 9.391 2,644,253 -0.03(-0.29%)
Mar 28, 2003 9.360 9.521 9.356 9.419 1,443,747 +0.06(+0.67%)
Mar 27, 2003 9.203 9.430 9.148 9.356 1,682,521 +0.13(+1.44%)
Mar 26, 2003 9.195 9.305 9.164 9.223 1,362,198 +0.03(+0.34%)
Mar 25, 2003 9.168 9.364 9.148 9.191 2,660,843 +0.08(+0.90%)
Mar 24, 2003 9.148 9.195 8.999 9.109 2,857,376 +0.03(+0.30%)
Mar 21, 2003 9.266 9.274 9.046 9.082 2,382,508 -0.13(-1.45%)
Mar 20, 2003 9.141 9.254 9.031 9.215 2,794,332 +0.07(+0.81%)
Mar 19, 2003 9.090 9.156 9.039 9.141 2,338,096 +0.08(+0.91%)
Mar 18, 2003 8.968 9.090 8.815 9.058 2,952,962 +0.09(+1.00%)
Mar 17, 2003 8.757 8.972 8.733 8.968 3,206,667 +0.25(+2.88%)
Mar 14, 2003 8.745 8.858 8.706 8.717 2,128,675 -0.10(-1.11%)
Mar 13, 2003 8.894 8.913 8.768 8.815 2,587,718 +0.01(+0.09%)
Mar 12, 2003 9.070 9.070 8.717 8.808 2,786,675 -0.26(-2.89%)
Mar 11, 2003 9.219 9.348 9.070 9.070 2,792,546 -0.10(-1.11%)
Mar 10, 2003 9.266 9.305 9.152 9.172 1,541,247 -0.02(-0.17%)
Mar 07, 2003 9.137 9.199 9.046 9.188 1,405,206 +0.05(+0.56%)
Mar 06, 2003 9.137 9.164 9.050 9.137 1,119,596 -0.02(-0.26%)
Mar 05, 2003 9.011 9.168 8.996 9.160 1,464,293 +0.19(+2.10%)
Mar 04, 2003 9.027 9.078 8.972 8.972 1,443,109 -0.05(-0.56%)
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.