Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.54	31.93	31.15	31.88	7,910,876	+0.87(+2.81%)
May 28, 2009	29.72	31.29	29.62	31.01	8,323,481	+1.77(+6.05%)
May 27, 2009	30.01	30.20	29.15	29.24	8,293,993	-0.73(-2.44%)
May 26, 2009	29.10	30.05	28.92	29.97	7,940,985	+0.54(+1.83%)
May 22, 2009	29.65	30.00	29.39	29.43	4,867,302	+0.02(+0.07%)
May 21, 2009	29.89	29.99	29.04	29.41	5,931,199	-0.97(-3.19%)
May 20, 2009	30.14	30.97	30.05	30.38	9,139,396	+0.68(+2.29%)
May 19, 2009	30.19	30.36	29.61	29.70	7,003,062	-0.09(-0.30%)
May 18, 2009	29.14	30.08	29.04	29.79	7,029,805	+1.16(+4.05%)
May 15, 2009	29.02	29.34	28.38	28.63	7,033,537	-0.46(-1.58%)
May 14, 2009	28.72	29.49	28.14	29.09	7,784,339	+0.05(+0.17%)
May 13, 2009	30.36	30.36	28.79	29.04	9,350,916	-1.87(-6.05%)
May 12, 2009	32.07	32.07	30.37	30.91	7,095,203	-0.06(-0.19%)
May 11, 2009	32.00	32.00	30.82	30.97	7,881,441	-1.59(-4.88%)
May 08, 2009	31.66	32.74	31.57	32.56	8,484,519	+0.90(+2.84%)
May 07, 2009	33.50	33.62	31.19	31.66	10,028,491	-1.09(-3.33%)
May 06, 2009	31.57	33.07	31.44	32.75	9,017,638	+1.72(+5.54%)
May 05, 2009	31.48	31.50	30.64	31.03	5,475,069	-0.30(-0.96%)
May 04, 2009	31.17	31.37	31.00	31.33	8,815,311	+0.49(+1.59%)
May 01, 2009	29.70	31.03	29.54	30.84	8,463,436	+1.14(+3.84%)
Apr 30, 2009	30.96	31.00	29.03	29.70	11,379,440	-0.78(-2.56%)
Apr 29, 2009	29.60	30.86	29.47	30.48	8,733,868	+1.17(+3.99%)
Apr 28, 2009	29.32	29.75	28.86	29.31	6,994,202	-0.32(-1.08%)
Apr 27, 2009	30.42	30.42	29.49	29.63	8,518,635	-1.45(-4.67%)
Apr 24, 2009	30.00	31.26	29.82	31.08	11,261,438	+1.53(+5.18%)
Apr 23, 2009	29.26	29.60	28.83	29.55	6,423,499	+0.67(+2.32%)
Apr 22, 2009	29.02	29.48	28.75	28.88	9,404,266	-0.40(-1.37%)
Apr 21, 2009	28.30	29.37	27.95	29.28	8,930,921	+0.73(+2.56%)
Apr 20, 2009	29.49	29.60	28.15	28.55	9,566,449	-1.47(-4.90%)
Apr 17, 2009	29.84	30.30	29.34	30.02	9,554,063	+0.52(+1.76%)
Apr 16, 2009	28.75	29.69	28.22	29.50	9,542,213	+1.05(+3.69%)
Apr 15, 2009	28.26	28.77	27.91	28.45	7,796,274	+0.05(+0.18%)
Apr 14, 2009	28.62	29.34	28.31	28.40	8,767,787	-0.45(-1.56%)
Apr 13, 2009	28.69	29.15	28.22	28.85	6,510,538	-0.42(-1.43%)
Apr 09, 2009	29.30	29.62	28.88	29.27	7,673,972	+0.89(+3.14%)
Apr 08, 2009	27.51	28.40	27.15	28.38	11,596,468	+0.64(+2.31%)
Apr 07, 2009	27.81	28.19	27.58	27.74	8,174,095	-0.72(-2.53%)
Apr 06, 2009	28.69	28.75	28.02	28.46	11,910,016	-0.61(-2.10%)
Apr 03, 2009	28.75	29.48	28.36	29.07	8,747,981	+0.31(+1.08%)
Apr 02, 2009	28.24	29.24	28.15	28.76	11,119,856	+1.68(+6.20%)
Apr 01, 2009	25.67	27.28	25.20	27.08	9,506,576	+0.79(+3.00%)
Mar 31, 2009	26.07	26.83	25.85	26.29	12,248,582	+0.83(+3.26%)
Mar 30, 2009	26.11	26.38	24.87	25.46	8,966,484	-2.15(-7.79%)
Mar 26, 2009	27.31	27.90	27.25	27.61	8,902,044	+0.72(+2.68%)
Mar 25, 2009	26.64	27.25	26.10	26.89	10,685,545	+0.08(+0.30%)
Mar 24, 2009	26.16	26.81	25.72	26.81	7,666,163	+0.11(+0.41%)
Mar 23, 2009	25.92	26.75	25.77	26.70	10,513,527	+2.42(+9.97%)
Mar 20, 2009	26.01	26.01	24.19	24.28	10,454,609	-1.44(-5.60%)
Mar 19, 2009	25.69	26.05	25.40	25.72	8,842,499	+0.80(+3.21%)
Mar 18, 2009	24.75	25.16	23.57	24.92	8,886,239	-0.03(-0.12%)
Mar 17, 2009	24.24	25.00	23.91	24.95	7,771,117	+0.51(+2.09%)
Mar 16, 2009	23.86	25.32	23.63	24.44	8,233,054	+0.81(+3.43%)
Mar 13, 2009	23.79	24.20	22.89	23.63	0	+0.06(+0.25%)
Mar 12, 2009	22.57	23.67	22.35	23.57	7,152,069	+0.98(+4.34%)
Mar 11, 2009	22.94	23.10	22.05	22.59	7,943,106	-0.06(-0.26%)
Mar 10, 2009	22.14	23.25	21.84	22.65	10,609,537	+1.43(+6.74%)
Mar 09, 2009	20.87	21.95	20.56	21.22	9,559,139	+0.30(+1.43%)
Mar 06, 2009	21.54	22.25	20.18	20.92	0	-0.33(-1.55%)
Mar 05, 2009	21.26	21.62	20.83	21.25	10,818,994	-0.71(-3.23%)
Mar 04, 2009	22.02	22.46	21.53	21.96	10,728,409	+1.02(+4.87%)

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.