Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	14.06	14.28	13.89	14.25	943,000	+0.16(+1.14%)
Sep 29, 2003	14.15	14.15	14.00	14.09	616,900	+0.00(+0.00%)
Sep 26, 2003	14.00	14.17	13.88	14.09	1,472,500	+0.06(+0.46%)
Sep 25, 2003	14.20	14.20	13.98	14.03	1,249,800	-0.15(-1.06%)
Sep 24, 2003	14.20	14.28	14.15	14.18	1,631,100	+0.07(+0.50%)
Sep 23, 2003	14.21	14.23	14.16	14.11	690,900	+0.00(+0.00%)
Sep 22, 2003	14.15	14.15	14.01	14.11	775,600	-0.07(-0.49%)
Sep 19, 2003	14.12	14.19	14.06	14.18	817,700	+0.06(+0.43%)
Sep 18, 2003	14.04	14.12	13.95	14.12	1,263,000	+0.07(+0.50%)
Sep 17, 2003	14.28	14.28	14.02	14.04	1,261,600	-0.16(-1.13%)
Sep 16, 2003	14.22	14.29	14.16	14.21	732,700	-0.12(-0.84%)
Sep 15, 2003	14.25	14.32	14.10	14.32	702,000	+0.00(+0.03%)
Sep 12, 2003	14.30	14.35	14.15	14.32	1,015,200	+0.10(+0.70%)
Sep 11, 2003	14.34	14.39	14.13	14.22	1,629,900	-0.10(-0.70%)
Sep 10, 2003	14.55	14.55	14.25	14.32	1,506,700	-0.14(-1.00%)
Sep 09, 2003	14.66	14.66	14.43	14.46	1,703,800	-0.25(-1.67%)
Sep 08, 2003	14.60	14.73	14.57	14.71	2,389,400	+0.34(+2.37%)
Sep 05, 2003	14.36	14.47	14.34	14.37	1,445,900	-0.03(-0.21%)
Sep 04, 2003	14.32	14.47	14.31	14.40	1,822,500	+0.08(+0.56%)
Sep 03, 2003	14.22	14.35	14.10	14.32	1,613,700	+0.14(+1.02%)
Sep 02, 2003	13.96	14.18	13.86	14.18	1,877,600	+0.23(+1.65%)
Aug 29, 2003	13.84	13.95	13.72	13.95	957,300	+0.11(+0.76%)
Aug 28, 2003	13.75	13.84	13.55	13.84	1,950,000	+0.12(+0.91%)
Aug 27, 2003	13.50	13.72	13.48	13.71	994,400	+0.24(+1.82%)
Aug 26, 2003	13.53	13.54	13.38	13.47	1,084,000	-0.09(-0.66%)
Aug 25, 2003	13.52	13.60	13.49	13.56	945,400	+0.15(+1.12%)
Aug 22, 2003	13.56	13.63	13.37	13.41	919,100	-0.19(-1.40%)
Aug 21, 2003	13.47	13.61	13.46	13.60	1,113,600	+0.15(+1.12%)
Aug 20, 2003	13.38	13.49	13.36	13.45	820,900	-0.05(-0.37%)
Aug 19, 2003	13.43	13.53	13.38	13.50	842,700	-0.04(-0.26%)
Aug 18, 2003	13.55	13.60	13.48	13.54	1,224,500	-0.15(-1.10%)
Aug 15, 2003	13.76	13.76	13.60	13.69	2,086,800	-0.03(-0.18%)
Aug 14, 2003	13.62	13.72	13.62	13.71	2,349,700	+0.09(+0.62%)
Aug 13, 2003	13.55	13.63	13.50	13.62	2,117,300	+0.25(+1.87%)
Aug 12, 2003	13.32	13.38	13.20	13.38	1,287,100	+0.05(+0.38%)
Aug 11, 2003	12.97	13.32	12.95	13.32	1,677,900	+0.35(+2.70%)
Aug 08, 2003	12.90	13.00	12.86	12.97	1,304,000	+0.23(+1.80%)
Aug 07, 2003	12.66	12.79	12.55	12.74	1,555,600	+0.05(+0.43%)
Aug 06, 2003	12.50	12.74	12.46	12.69	1,126,100	+0.18(+1.48%)
Aug 05, 2003	12.53	12.66	12.50	12.51	1,390,200	-0.11(-0.91%)
Aug 04, 2003	12.74	12.74	12.55	12.62	842,800	-0.10(-0.79%)
Aug 01, 2003	12.84	12.85	12.64	12.72	1,035,500	-0.15(-1.17%)
Jul 31, 2003	12.95	13.12	12.84	12.87	847,500	+0.00(+0.04%)
Jul 30, 2003	12.95	12.97	12.79	12.87	826,800	+0.02(+0.16%)
Jul 29, 2003	13.05	13.06	12.75	12.85	1,373,600	-0.16(-1.27%)
Jul 28, 2003	13.14	13.15	12.90	13.01	1,772,700	-0.14(-1.06%)
Jul 25, 2003	13.04	13.18	12.90	13.15	1,001,200	+0.11(+0.80%)
Jul 24, 2003	12.97	13.22	12.97	13.04	1,299,900	+0.04(+0.31%)
Jul 23, 2003	13.10	13.12	12.93	13.01	933,500	-0.06(-0.46%)
Jul 22, 2003	13.04	13.12	12.95	13.06	948,900	+0.03(+0.23%)
Jul 21, 2003	13.28	13.35	13.03	13.04	949,100	-0.24(-1.81%)
Jul 18, 2003	13.12	13.32	13.05	13.28	1,056,100	+0.28(+2.15%)
Jul 17, 2003	12.84	13.05	12.70	12.99	998,000	+0.16(+1.25%)
Jul 16, 2003	12.88	12.95	12.70	12.84	1,365,900	-0.01(-0.12%)
Jul 15, 2003	13.07	13.07	12.85	12.85	1,291,700	-0.22(-1.72%)
Jul 14, 2003	13.23	13.25	13.03	13.07	773,800	-0.06(-0.46%)
Jul 11, 2003	13.08	13.21	13.05	13.13	632,800	+0.06(+0.46%)
Jul 10, 2003	13.35	13.35	13.03	13.07	963,600	-0.28(-2.06%)
Jul 09, 2003	13.37	13.44	13.26	13.35	752,500	-0.01(-0.04%)
Jul 08, 2003	13.25	13.37	13.14	13.36	1,646,300	+0.13(+0.98%)
Jul 07, 2003	13.27	13.35	13.19	13.22	1,204,100	-0.04(-0.26%)
Jul 03, 2003	13.29	13.29	13.13	13.26	685,200	-0.04(-0.30%)
Jul 02, 2003	13.26	13.32	13.02	13.30	1,118,100	+0.04(+0.34%)

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.