Marathon Oil (NY: MRO )

16.58 USD +0.40 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 18.80 18.85 18.71 18.80 1,014,500 +0.09(+0.48%)
Dec 30, 2004 18.59 18.77 18.50 18.71 1,077,500 +0.13(+0.70%)
Dec 29, 2004 18.53 18.64 18.31 18.58 1,624,900 +0.17(+0.95%)
Dec 28, 2004 18.50 18.55 18.39 18.41 1,311,000 -0.01(-0.05%)
Dec 27, 2004 18.65 18.70 18.39 18.42 1,640,800 -0.22(-1.21%)
Dec 23, 2004 18.55 18.75 18.55 18.64 1,474,900 +0.10(+0.51%)
Dec 22, 2004 18.79 18.80 18.39 18.55 2,458,500 -0.15(-0.80%)
Dec 21, 2004 18.58 18.70 18.52 18.70 2,071,800 +0.15(+0.78%)
Dec 20, 2004 18.66 18.70 18.42 18.55 2,544,400 -0.11(-0.56%)
Dec 17, 2004 18.50 18.75 18.50 18.66 3,304,800 +0.02(+0.08%)
Dec 16, 2004 18.77 18.83 18.51 18.64 2,247,500 -0.13(-0.69%)
Dec 15, 2004 18.75 18.92 18.48 18.77 3,356,300 +0.26(+1.43%)
Dec 14, 2004 18.57 18.61 18.36 18.51 1,086,100 +0.05(+0.27%)
Dec 13, 2004 18.40 18.50 18.33 18.46 1,859,300 +0.12(+0.68%)
Dec 10, 2004 18.82 18.82 18.25 18.33 2,005,200 -0.15(-0.78%)
Dec 09, 2004 18.70 18.70 18.18 18.48 2,099,700 +0.03(+0.16%)
Dec 08, 2004 18.30 18.54 18.01 18.45 2,003,000 +0.08(+0.44%)
Dec 07, 2004 18.71 18.74 18.32 18.37 1,446,300 -0.30(-1.58%)
Dec 06, 2004 18.88 18.98 18.60 18.67 1,530,000 -0.09(-0.48%)
Dec 03, 2004 18.68 18.96 18.62 18.75 1,386,600 +0.08(+0.43%)
Dec 02, 2004 18.88 18.89 18.39 18.67 2,709,000 -0.43(-2.23%)
Dec 01, 2004 19.72 19.72 19.00 19.10 2,517,100 -0.62(-3.14%)
Nov 30, 2004 19.73 19.92 19.68 19.72 1,582,100 -0.10(-0.48%)
Nov 29, 2004 20.00 20.01 19.60 19.82 1,003,000 -0.11(-0.55%)
Nov 26, 2004 19.90 20.15 19.82 19.92 663,200 +0.13(+0.68%)
Nov 24, 2004 19.74 19.86 19.54 19.79 1,288,300 +0.18(+0.89%)
Nov 23, 2004 19.62 19.89 19.56 19.61 2,284,800 +0.09(+0.46%)
Nov 22, 2004 19.34 19.57 19.27 19.52 2,233,700 +0.34(+1.80%)
Nov 19, 2004 18.92 19.25 18.89 19.18 2,092,600 +0.42(+2.21%)
Nov 18, 2004 18.85 18.86 18.67 18.76 1,455,600 +0.07(+0.37%)
Nov 17, 2004 18.47 18.76 18.41 18.70 1,923,200 +0.23(+1.22%)
Nov 16, 2004 18.52 18.64 18.43 18.47 1,258,400 +0.05(+0.30%)
Nov 15, 2004 18.96 18.96 18.36 18.42 2,472,600 -0.69(-3.61%)
Nov 12, 2004 18.75 19.11 18.65 19.11 2,511,300 +0.40(+2.11%)
Nov 11, 2004 18.67 18.77 18.61 18.71 1,604,800 +0.04(+0.21%)
Nov 10, 2004 18.73 18.78 18.39 18.67 3,155,900 -0.05(-0.27%)
Nov 09, 2004 18.86 18.92 18.62 18.72 2,182,400 -0.14(-0.74%)
Nov 08, 2004 19.21 19.21 18.71 18.86 1,907,600 -0.35(-1.82%)
Nov 05, 2004 19.11 19.29 19.02 19.21 1,740,500 +0.20(+1.05%)
Nov 04, 2004 18.83 19.09 18.83 19.01 2,029,000 +0.24(+1.25%)
Nov 03, 2004 18.77 18.91 18.51 18.77 2,061,200 +0.25(+1.35%)
Nov 02, 2004 18.75 18.94 18.50 18.52 2,468,800 -0.29(-1.54%)
Nov 01, 2004 19.18 19.29 18.75 18.82 1,905,100 -0.24(-1.26%)
Oct 29, 2004 18.90 19.11 18.66 19.05 2,357,700 +0.23(+1.19%)
Oct 28, 2004 19.02 19.33 18.77 18.83 2,744,000 -0.20(-1.05%)
Oct 27, 2004 19.56 19.57 18.63 19.03 5,081,200 -0.64(-3.25%)
Oct 26, 2004 20.02 20.03 19.55 19.67 3,255,300 -0.41(-2.02%)
Oct 25, 2004 20.15 20.25 19.90 20.08 1,243,900 -0.07(-0.37%)
Oct 22, 2004 20.19 20.39 20.05 20.15 1,510,400 +0.08(+0.42%)
Oct 21, 2004 20.24 20.30 19.97 20.07 1,419,000 -0.11(-0.57%)
Oct 20, 2004 19.83 20.20 19.74 20.18 1,801,100 +0.46(+2.36%)
Oct 19, 2004 19.89 20.04 19.65 19.71 1,448,200 -0.16(-0.83%)
Oct 18, 2004 20.16 20.27 19.84 19.88 1,731,700 -0.22(-1.09%)
Oct 15, 2004 20.30 20.35 20.00 20.10 1,468,500 -0.02(-0.12%)
Oct 14, 2004 19.91 20.17 19.86 20.12 1,476,700 +0.47(+2.39%)
Oct 13, 2004 20.21 20.21 19.29 19.66 2,621,800 -0.68(-3.34%)
Oct 12, 2004 20.50 20.62 20.26 20.33 1,167,300 -0.18(-0.85%)
Oct 11, 2004 20.74 20.75 20.38 20.51 813,300 -0.11(-0.53%)
Oct 08, 2004 20.70 20.84 20.40 20.62 1,576,600 -0.00(-0.02%)
Oct 07, 2004 21.10 21.30 20.50 20.62 2,121,200 -0.44(-2.09%)
Oct 06, 2004 20.92 21.07 20.82 21.07 1,729,300 +0.27(+1.27%)
Oct 05, 2004 20.85 21.04 20.60 20.80 2,826,500 -0.05(-0.22%)
Oct 04, 2004 20.98 20.98 20.77 20.84 1,434,300 -0.14(-0.64%)
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.