Marathon Oil (NY: MRO )

22.35 -0.13 (-0.58%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 26.05 26.30 25.49 26.18 3,759,822 -0.25(-0.95%)
Nov 26, 2008 24.98 26.59 24.60 26.43 8,760,831 +1.22(+4.84%)
Nov 25, 2008 25.06 25.43 24.19 25.21 7,521,353 +0.70(+2.86%)
Nov 24, 2008 23.62 25.00 22.31 24.51 8,615,586 +1.99(+8.84%)
Nov 21, 2008 20.57 22.75 20.11 22.52 11,933,881 +2.94(+15.02%)
Nov 20, 2008 23.05 23.70 19.34 19.58 14,790,337 -4.53(-18.79%)
Nov 19, 2008 25.07 25.80 24.00 24.11 7,958,704 -1.19(-4.70%)
Nov 18, 2008 25.12 25.55 24.10 25.30 10,311,753 +0.47(+1.89%)
Nov 17, 2008 25.92 26.45 24.75 24.83 8,585,870 -1.86(-6.97%)
Nov 14, 2008 26.68 28.50 25.75 26.69 8,453,601 -1.21(-4.34%)
Nov 13, 2008 24.32 28.01 23.05 27.90 10,207,264 +3.76(+15.58%)
Nov 12, 2008 26.40 26.80 24.13 24.14 7,444,345 -2.60(-9.72%)
Nov 11, 2008 27.57 27.85 26.52 26.74 6,749,882 -1.77(-6.21%)
Nov 10, 2008 29.87 30.15 27.70 28.51 5,911,855 -0.09(-0.31%)
Nov 07, 2008 28.32 29.79 27.19 28.60 8,419,965 +0.58(+2.07%)
Nov 06, 2008 29.96 30.15 27.32 28.02 7,754,061 -1.94(-6.48%)
Nov 05, 2008 29.83 31.79 29.70 29.96 8,092,920 -0.93(-3.01%)
Nov 04, 2008 28.75 30.92 28.75 30.89 8,764,815 +2.98(+10.68%)
Nov 03, 2008 30.66 30.66 27.78 27.91 10,102,375 -1.19(-4.09%)
Oct 31, 2008 27.19 29.90 26.54 29.10 9,770,864 +1.37(+4.94%)
Oct 30, 2008 27.04 27.80 25.00 27.73 10,325,970 +2.09(+8.15%)
Oct 29, 2008 25.06 27.14 25.00 25.64 9,903,914 +0.69(+2.77%)
Oct 28, 2008 23.87 25.03 22.05 24.95 9,837,167 +2.77(+12.49%)
Oct 27, 2008 22.92 24.35 22.15 22.18 6,940,013 -1.38(-5.86%)
Oct 24, 2008 22.08 24.40 22.00 23.56 8,813,329 -1.64(-6.51%)
Oct 23, 2008 22.75 25.59 22.47 25.20 14,291,940 +2.71(+12.05%)
Oct 22, 2008 24.64 25.21 21.50 22.49 13,777,385 -3.87(-14.68%)
Oct 21, 2008 26.64 27.71 25.92 26.36 8,803,910 -1.02(-3.73%)
Oct 20, 2008 26.80 27.43 25.93 27.38 17,749,128 +1.43(+5.51%)
Oct 17, 2008 25.11 28.17 24.90 25.95 12,759,978 -0.46(-1.74%)
Oct 16, 2008 24.43 26.47 22.53 26.41 13,798,934 +2.40(+10.00%)
Oct 15, 2008 27.79 28.73 23.45 24.01 12,465,323 -5.84(-19.56%)
Oct 14, 2008 33.15 34.75 28.23 29.85 12,490,034 -1.68(-5.33%)
Oct 13, 2008 27.30 31.53 26.07 31.53 14,646,216 +5.97(+23.36%)
Oct 10, 2008 25.38 28.08 23.30 25.56 15,540,978 -1.32(-4.91%)
Oct 09, 2008 30.16 31.23 26.88 26.88 12,118,018 -2.42(-8.26%)
Oct 08, 2008 29.41 32.02 28.27 29.30 15,871,237 -1.26(-4.12%)
Oct 07, 2008 34.76 35.09 30.39 30.56 10,275,651 -2.90(-8.67%)
Oct 06, 2008 34.41 34.78 30.00 33.46 12,973,874 -2.12(-5.96%)
Oct 03, 2008 36.05 38.60 35.15 35.58 0 -0.36(-1.00%)
Oct 02, 2008 38.22 38.52 35.55 35.94 8,029,927 -2.87(-7.40%)
Oct 01, 2008 38.43 39.47 37.00 38.81 7,564,588 -1.06(-2.66%)
Sep 30, 2008 38.67 40.18 38.02 39.87 10,226,290 +2.39(+6.38%)
Sep 29, 2008 39.81 40.36 36.57 37.48 11,182,772 -3.35(-8.20%)
Sep 26, 2008 40.66 40.97 39.20 40.83 0 -0.73(-1.76%)
Sep 25, 2008 40.61 41.79 39.92 41.56 6,961,722 +1.33(+3.31%)
Sep 24, 2008 39.49 40.50 39.00 40.23 9,368,209 +1.29(+3.31%)
Sep 23, 2008 41.06 41.60 38.61 38.94 9,995,105 -2.37(-5.74%)
Sep 22, 2008 43.73 43.75 40.89 41.31 7,025,050 -2.03(-4.68%)
Sep 19, 2008 42.31 43.66 39.87 43.34 0 +3.47(+8.70%)
Sep 18, 2008 40.76 41.39 37.51 39.87 13,231,378 -0.15(-0.37%)
Sep 17, 2008 41.44 42.83 39.62 40.02 11,852,458 -2.13(-5.05%)
Sep 16, 2008 39.56 42.73 38.82 42.15 10,979,429 +1.33(+3.26%)
Sep 15, 2008 41.56 44.52 40.75 40.82 8,289,857 -5.22(-11.34%)
Sep 12, 2008 43.79 46.30 43.10 46.04 9,695,280 +2.34(+5.35%)
Sep 11, 2008 41.87 43.76 41.01 43.70 8,746,536 +1.68(+4.00%)
Sep 10, 2008 40.16 42.44 40.16 42.02 8,629,332 +2.25(+5.66%)
Sep 09, 2008 42.99 43.90 39.70 39.77 11,625,927 -4.13(-9.41%)
Sep 08, 2008 44.61 45.08 42.98 43.90 6,245,230 +0.28(+0.64%)
Sep 05, 2008 43.56 43.88 42.12 43.62 0 -0.14(-0.32%)
Sep 04, 2008 43.50 44.87 42.66 43.76 8,261,017 -0.35(-0.79%)
Sep 03, 2008 43.00 44.23 42.80 44.11 6,643,042 +1.07(+2.49%)
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.