Marathon Oil (NY: MRO )

16.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 26.83 27.29 26.54 26.92 8,067,334 +0.42(+1.58%)
Aug 30, 2011 26.12 26.68 25.94 26.50 9,359,288 +0.09(+0.34%)
Aug 29, 2011 26.27 26.57 25.93 26.41 6,252,373 +0.52(+2.01%)
Aug 26, 2011 25.00 25.97 24.45 25.89 7,279,752 +0.70(+2.78%)
Aug 25, 2011 25.90 26.03 25.07 25.19 6,736,796 -0.51(-1.98%)
Aug 24, 2011 25.91 26.19 25.15 25.70 8,552,966 -0.29(-1.12%)
Aug 23, 2011 25.37 25.99 25.15 25.99 10,105,375 +0.69(+2.73%)
Aug 22, 2011 26.20 26.42 24.92 25.30 9,105,758 +0.13(+0.52%)
Aug 19, 2011 25.12 25.96 25.00 25.17 9,753,298 -0.42(-1.64%)
Aug 18, 2011 26.41 26.41 25.31 25.59 11,485,135 -1.84(-6.71%)
Aug 17, 2011 27.85 28.24 27.01 27.43 8,716,822 +0.32(+1.18%)
Aug 16, 2011 27.42 27.59 26.85 27.11 9,161,129 -0.43(-1.56%)
Aug 15, 2011 27.06 27.57 26.92 27.54 8,948,145 +0.89(+3.34%)
Aug 12, 2011 26.97 27.13 26.35 26.65 10,311,070 +0.22(+0.83%)
Aug 11, 2011 25.57 26.80 25.13 26.43 25,157,764 +1.14(+4.51%)
Aug 10, 2011 25.05 26.33 25.04 25.29 24,681,529 -0.18(-0.71%)
Aug 09, 2011 24.14 25.64 23.60 25.47 20,454,734 +2.10(+8.99%)
Aug 08, 2011 24.14 25.10 23.32 23.37 22,393,305 -2.75(-10.53%)
Aug 05, 2011 26.65 26.71 24.10 26.12 28,429,488 +1.02(+4.06%)
Aug 04, 2011 27.17 27.18 25.05 25.10 18,139,302 -2.53(-9.16%)
Aug 03, 2011 27.96 28.63 26.82 27.63 22,157,720 -1.49(-5.12%)
Aug 02, 2011 30.05 30.43 29.12 29.12 10,832,097 -1.52(-4.96%)
Aug 01, 2011 31.41 31.43 30.35 30.64 8,196,021 -0.33(-1.07%)
Jul 29, 2011 30.75 31.12 30.50 30.97 8,861,247 -0.12(-0.39%)
Jul 28, 2011 31.44 31.66 31.08 31.09 7,689,132 -0.41(-1.30%)
Jul 27, 2011 32.09 32.09 31.16 31.50 6,882,440 -0.83(-2.57%)
Jul 26, 2011 32.65 32.67 32.12 32.33 5,720,512 -0.15(-0.46%)
Jul 25, 2011 31.75 32.83 31.69 32.48 7,747,285 +0.47(+1.47%)
Jul 22, 2011 32.07 32.07 31.74 32.01 4,939,141 +0.02(+0.06%)
Jul 21, 2011 31.42 32.05 31.27 31.99 7,770,908 +0.96(+3.09%)
Jul 20, 2011 31.78 31.79 30.97 31.03 8,226,152 -0.20(-0.64%)
Jul 19, 2011 31.65 31.87 30.92 31.23 12,320,725 -0.17(-0.54%)
Jul 18, 2011 31.47 31.59 31.10 31.40 7,227,851 -0.28(-0.88%)
Jul 15, 2011 31.45 31.80 31.14 31.68 8,762,443 +0.38(+1.21%)
Jul 14, 2011 31.89 32.06 31.25 31.30 7,605,884 -0.41(-1.29%)
Jul 13, 2011 32.00 32.29 31.54 31.71 10,133,662 +0.19(+0.60%)
Jul 12, 2011 31.72 31.87 31.50 31.52 8,328,013 -0.49(-1.53%)
Jul 11, 2011 32.33 32.37 31.67 32.01 9,712,868 -0.66(-2.02%)
Jul 08, 2011 32.63 32.97 32.32 32.67 9,070,267 -0.43(-1.30%)
Jul 07, 2011 33.59 33.60 32.40 33.10 14,330,178 +0.29(+0.88%)
Jul 06, 2011 34.91 34.97 32.52 32.81 18,805,983 -1.26(-3.70%)
Jul 05, 2011 33.83 34.39 33.36 34.07 17,142,195 +1.12(+3.40%)
Jul 01, 2011 33.28 33.28 32.08 32.95 12,951,292 -19.73(-37.45%)
Jun 30, 2011 51.84 52.75 51.57 52.68 13,829,300 +1.05(+2.03%)
Jun 29, 2011 51.54 52.17 50.98 51.63 7,473,762 +0.25(+0.49%)
Jun 28, 2011 49.68 51.49 49.44 51.38 8,730,442 +2.32(+4.73%)
Jun 27, 2011 49.01 49.39 48.63 49.06 10,166,377 -0.49(-0.99%)
Jun 24, 2011 51.65 51.78 49.33 49.55 13,501,690 -2.07(-4.01%)
Jun 23, 2011 51.71 51.71 50.28 51.62 10,913,295 -1.17(-2.22%)
Jun 22, 2011 51.91 53.32 51.75 52.79 7,028,225 +0.64(+1.23%)
Jun 21, 2011 51.14 52.62 50.77 52.15 7,225,920 +1.05(+2.05%)
Jun 20, 2011 50.29 51.10 50.28 51.10 5,201,612 +0.51(+1.01%)
Jun 17, 2011 51.64 51.74 50.49 50.59 7,940,327 -0.60(-1.17%)
Jun 16, 2011 50.87 51.87 50.36 51.19 6,776,034 +0.42(+0.83%)
Jun 15, 2011 51.26 51.49 50.19 50.77 8,338,858 -1.24(-2.38%)
Jun 14, 2011 50.38 52.38 50.33 52.01 9,391,656 +2.22(+4.46%)
Jun 13, 2011 50.48 50.83 49.09 49.79 5,798,997 -0.46(-0.92%)
Jun 10, 2011 50.91 50.91 50.09 50.25 9,173,570 -0.90(-1.76%)
Jun 09, 2011 51.34 51.73 51.05 51.15 5,192,994 +0.28(+0.55%)
Jun 08, 2011 51.20 51.74 50.45 50.87 5,289,700 -0.33(-0.64%)
Jun 07, 2011 50.89 52.05 50.70 51.20 6,629,483 +0.61(+1.21%)
Jun 06, 2011 51.65 51.98 50.53 50.59 5,983,057 -1.21(-2.34%)
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.