Marathon Oil (NY: MRO )

12.85 USD +0.12 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 32.65 32.97 32.36 32.62 4,730,611 -0.01(-0.03%)
Nov 27, 2009 32.27 32.86 32.13 32.63 3,308,774 -0.90(-2.68%)
Nov 25, 2009 33.14 33.63 32.96 33.53 4,138,663 +0.53(+1.61%)
Nov 24, 2009 33.08 33.32 32.63 33.00 5,313,532 -0.09(-0.27%)
Nov 23, 2009 33.71 33.86 32.94 33.09 5,064,310 +0.07(+0.21%)
Nov 20, 2009 33.24 33.31 32.46 33.02 9,941,350 -0.31(-0.93%)
Nov 19, 2009 34.27 34.27 33.07 33.33 7,461,183 -1.37(-3.95%)
Nov 18, 2009 34.98 35.10 34.41 34.70 5,128,548 -0.20(-0.57%)
Nov 17, 2009 34.86 35.01 34.57 34.90 4,825,983 -0.27(-0.77%)
Nov 16, 2009 34.87 35.30 34.72 35.17 5,444,961 +0.52(+1.50%)
Nov 13, 2009 34.31 34.86 34.08 34.65 4,472,442 +0.27(+0.79%)
Nov 12, 2009 34.72 35.14 34.17 34.38 5,595,253 -0.58(-1.66%)
Nov 11, 2009 35.05 35.30 34.64 34.96 4,797,252 +0.02(+0.06%)
Nov 10, 2009 34.51 34.98 34.36 34.94 4,842,987 +0.35(+1.01%)
Nov 09, 2009 34.21 34.64 34.03 34.59 4,701,628 +0.91(+2.70%)
Nov 06, 2009 33.26 33.87 33.02 33.68 6,428,036 +0.26(+0.78%)
Nov 05, 2009 32.92 33.67 32.76 33.42 6,198,546 +0.67(+2.05%)
Nov 04, 2009 32.77 33.25 32.61 32.75 6,477,976 +0.36(+1.11%)
Nov 03, 2009 31.71 32.64 31.38 32.39 5,430,251 +0.42(+1.31%)
Nov 02, 2009 32.19 32.52 31.55 31.97 7,718,226 +0.00(+0.00%)
Oct 30, 2009 33.24 33.35 31.62 31.97 8,266,778 -1.43(-4.28%)
Oct 29, 2009 32.84 33.54 32.78 33.40 4,995,687 +0.98(+3.02%)
Oct 28, 2009 33.51 33.51 32.35 32.42 6,338,066 -1.20(-3.57%)
Oct 27, 2009 33.73 34.12 33.35 33.62 5,110,743 +0.14(+0.42%)
Oct 26, 2009 34.14 35.03 33.38 33.48 5,578,537 -0.53(-1.56%)
Oct 23, 2009 34.25 34.32 33.82 34.01 5,730,672 -0.57(-1.65%)
Oct 22, 2009 34.69 34.69 34.00 34.58 6,710,319 -0.15(-0.43%)
Oct 21, 2009 34.69 35.71 34.66 34.73 7,375,035 -0.18(-0.52%)
Oct 20, 2009 34.40 34.92 34.38 34.91 4,792,417 -0.36(-1.02%)
Oct 19, 2009 34.91 35.41 34.53 35.27 4,673,806 +0.39(+1.12%)
Oct 16, 2009 34.86 35.00 34.25 34.88 6,885,553 -0.17(-0.49%)
Oct 15, 2009 33.75 35.06 33.53 35.05 9,700,366 +1.16(+3.42%)
Oct 14, 2009 33.91 34.00 33.58 33.89 6,218,433 +0.79(+2.39%)
Oct 13, 2009 32.88 33.17 32.33 33.10 5,825,841 +0.39(+1.19%)
Oct 12, 2009 32.98 33.10 32.63 32.71 3,770,675 +0.39(+1.21%)
Oct 09, 2009 32.39 32.65 32.05 32.32 5,651,814 -0.24(-0.74%)
Oct 08, 2009 32.16 32.90 32.10 32.56 8,423,888 +0.59(+1.85%)
Oct 07, 2009 31.85 32.23 31.45 31.97 4,597,522 +0.05(+0.16%)
Oct 06, 2009 31.74 32.40 31.51 31.92 7,386,031 +0.99(+3.20%)
Oct 05, 2009 30.51 31.27 30.50 30.93 7,146,921 +0.45(+1.48%)
Oct 02, 2009 30.39 31.00 30.39 30.48 6,874,832 -0.50(-1.61%)
Oct 01, 2009 31.87 31.98 30.91 30.98 6,185,806 -0.92(-2.88%)
Sep 30, 2009 32.42 32.42 31.50 31.90 7,389,224 -0.20(-0.62%)
Sep 29, 2009 32.37 32.53 31.91 32.10 4,274,419 -0.38(-1.17%)
Sep 28, 2009 31.70 32.51 31.70 32.48 4,117,099 +0.84(+2.65%)
Sep 25, 2009 31.91 32.32 31.40 31.64 7,135,666 -0.39(-1.22%)
Sep 24, 2009 32.66 32.92 31.93 32.03 7,129,396 -0.65(-1.99%)
Sep 23, 2009 33.24 33.58 32.64 32.68 4,800,255 -0.81(-2.42%)
Sep 22, 2009 33.60 33.74 33.19 33.49 3,695,482 +0.34(+1.03%)
Sep 21, 2009 32.98 33.63 32.72 33.15 4,859,001 -0.38(-1.13%)
Sep 18, 2009 34.04 34.30 33.40 33.53 5,135,786 -0.35(-1.03%)
Sep 17, 2009 33.65 34.60 33.55 33.88 6,654,221 +0.51(+1.53%)
Sep 16, 2009 33.10 34.14 33.02 33.37 7,207,055 +0.43(+1.31%)
Sep 15, 2009 32.78 33.01 32.52 32.94 6,397,600 +0.25(+0.76%)
Sep 14, 2009 31.81 32.75 31.65 32.69 5,623,595 +0.44(+1.36%)
Sep 11, 2009 32.70 32.74 31.91 32.25 4,775,870 -0.04(-0.12%)
Sep 10, 2009 31.74 32.37 31.55 32.29 5,898,708 +0.60(+1.89%)
Sep 09, 2009 31.62 31.95 31.34 31.69 3,943,918 +0.18(+0.57%)
Sep 08, 2009 31.33 31.79 31.21 31.51 6,343,421 +0.77(+2.50%)
Sep 04, 2009 30.31 30.91 30.14 30.74 5,083,630 +0.34(+1.12%)
Sep 03, 2009 30.34 30.74 30.14 30.40 4,045,903 +0.11(+0.36%)
Sep 02, 2009 30.27 30.54 30.06 30.29 4,087,613 -0.01(-0.03%)
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.