Marathon Oil (NY: MRO )

11.01 USD -0.54 (-4.68%)
Streaming Delayed Price Updated: 2:59 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 36.84 37.21 36.67 37.03 2,521,432 +0.19(+0.52%)
Dec 30, 2010 36.90 37.05 36.76 36.84 2,963,919 -0.08(-0.22%)
Dec 29, 2010 36.50 37.14 36.44 36.92 2,933,562 +0.43(+1.18%)
Dec 28, 2010 36.66 36.70 36.35 36.49 2,867,493 -0.02(-0.05%)
Dec 27, 2010 36.35 36.59 36.24 36.51 2,343,146 +0.10(+0.27%)
Dec 23, 2010 36.57 36.73 36.24 36.41 2,790,671 -0.12(-0.33%)
Dec 22, 2010 36.30 36.67 36.10 36.53 3,123,174 +0.34(+0.94%)
Dec 21, 2010 36.05 36.40 35.90 36.19 4,193,166 +0.28(+0.78%)
Dec 20, 2010 35.39 36.10 35.33 35.91 5,532,415 +0.70(+1.99%)
Dec 17, 2010 35.14 35.28 34.96 35.21 4,371,847 +0.04(+0.11%)
Dec 16, 2010 34.90 35.20 34.60 35.17 3,890,472 +0.31(+0.89%)
Dec 15, 2010 34.89 35.20 34.81 34.86 3,912,743 -0.11(-0.31%)
Dec 14, 2010 34.91 35.24 34.76 34.97 4,523,405 +0.00(+0.00%)
Dec 13, 2010 35.27 35.30 34.56 34.97 6,643,164 -0.18(-0.51%)
Dec 10, 2010 35.07 35.28 34.90 35.15 4,658,540 +0.32(+0.92%)
Dec 09, 2010 35.37 35.43 34.69 34.83 5,002,015 -0.34(-0.97%)
Dec 08, 2010 35.09 35.24 34.77 35.17 4,736,994 +0.17(+0.49%)
Dec 07, 2010 35.29 35.39 34.87 35.00 7,682,675 +0.22(+0.63%)
Dec 06, 2010 35.12 35.25 34.78 34.78 4,410,499 -0.33(-0.94%)
Dec 03, 2010 35.05 35.33 34.84 35.11 5,628,048 +0.07(+0.20%)
Dec 02, 2010 34.16 35.05 34.14 35.04 5,352,976 +0.89(+2.61%)
Dec 01, 2010 33.97 34.28 33.83 34.15 5,212,931 +0.68(+2.03%)
Nov 30, 2010 33.20 33.83 33.10 33.47 5,287,261 -0.22(-0.65%)
Nov 29, 2010 33.42 33.80 33.01 33.69 4,344,233 +0.21(+0.63%)
Nov 26, 2010 33.55 33.71 33.43 33.48 1,431,837 -0.31(-0.92%)
Nov 24, 2010 33.61 33.79 33.79 33.79 3,508,538 +0.47(+1.41%)
Nov 23, 2010 33.93 33.93 33.21 33.32 6,334,687 -0.98(-2.86%)
Nov 22, 2010 34.13 34.47 33.75 34.30 5,903,428 +0.03(+0.09%)
Nov 19, 2010 34.10 34.29 33.75 34.27 4,161,558 +0.11(+0.32%)
Nov 18, 2010 33.84 34.21 33.61 34.16 4,763,614 +0.93(+2.80%)
Nov 17, 2010 33.33 33.53 33.08 33.23 5,145,222 -0.08(-0.24%)
Nov 16, 2010 33.40 33.54 32.92 33.31 6,728,305 -0.36(-1.07%)
Nov 15, 2010 33.78 34.16 33.60 33.67 4,564,612 -0.07(-0.21%)
Nov 12, 2010 33.95 34.05 33.50 33.74 5,707,560 -0.40(-1.17%)
Nov 11, 2010 33.91 34.26 33.80 34.14 5,092,436 +0.11(+0.32%)
Nov 10, 2010 33.60 34.03 33.29 34.03 4,975,165 +0.42(+1.25%)
Nov 09, 2010 34.21 34.33 33.46 33.61 6,273,003 -0.13(-0.39%)
Nov 08, 2010 33.87 34.23 33.72 33.74 8,860,391 -0.18(-0.53%)
Nov 05, 2010 33.77 33.98 33.42 33.92 8,854,720 +0.09(+0.27%)
Nov 04, 2010 33.35 34.00 33.15 33.83 10,362,111 +0.76(+2.30%)
Nov 03, 2010 33.71 33.73 32.45 33.07 14,527,372 -0.54(-1.61%)
Nov 02, 2010 34.19 34.72 33.52 33.61 17,946,617 -1.88(-5.30%)
Nov 01, 2010 35.90 36.11 35.30 35.49 4,292,258 -0.08(-0.22%)
Oct 29, 2010 35.09 35.63 35.09 35.57 3,998,111 +0.30(+0.85%)
Oct 28, 2010 35.59 35.71 35.12 35.27 6,604,403 -0.02(-0.06%)
Oct 27, 2010 35.29 35.50 34.99 35.29 4,817,580 -0.60(-1.67%)
Oct 25, 2010 36.07 36.43 35.84 35.89 4,789,143 +0.28(+0.79%)
Oct 22, 2010 35.65 35.77 35.42 35.61 2,767,931 +0.06(+0.17%)
Oct 21, 2010 35.60 35.85 35.18 35.55 4,665,541 -0.13(-0.36%)
Oct 20, 2010 35.27 35.84 35.19 35.68 3,685,676 +0.58(+1.65%)
Oct 19, 2010 35.40 35.42 34.77 35.10 7,128,007 -0.77(-2.15%)
Oct 18, 2010 35.85 36.00 35.65 35.87 4,311,596 +0.12(+0.34%)
Oct 15, 2010 35.73 35.93 35.34 35.75 5,776,554 +0.24(+0.68%)
Oct 14, 2010 35.69 35.94 35.23 35.51 4,420,698 -0.18(-0.50%)
Oct 13, 2010 35.43 35.95 35.37 35.69 4,575,150 +0.41(+1.16%)
Oct 12, 2010 35.09 35.44 34.74 35.28 3,674,931 +0.02(+0.06%)
Oct 11, 2010 35.31 35.52 35.12 35.26 4,088,035 -0.22(-0.62%)
Oct 08, 2010 35.48 35.53 34.47 35.48 4,853,323 +0.63(+1.81%)
Oct 07, 2010 35.28 35.28 34.53 34.85 4,447,168 -0.25(-0.71%)
Oct 06, 2010 34.21 35.13 34.08 35.10 9,812,355 +0.78(+2.27%)
Oct 05, 2010 33.76 34.50 33.61 34.32 302 +0.95(+2.85%)
Oct 04, 2010 33.59 33.74 33.08 33.37 4,927,126 -0.44(-1.30%)
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.