Marathon Oil (NY: MRO )

21.94 +0.11 (+0.50%)
Streaming Delayed Price Updated: 1:04 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 27.45 28.10 27.45 27.96 7,866,122 +1.44(+5.43%)
Nov 29, 2011 26.11 26.71 25.98 26.52 6,191,692 +0.54(+2.08%)
Nov 28, 2011 25.87 26.28 25.68 25.98 7,141,403 +1.32(+5.35%)
Nov 25, 2011 24.84 25.12 24.62 24.66 2,507,091 -0.18(-0.72%)
Nov 23, 2011 25.60 25.62 24.80 24.84 6,442,584 -1.17(-4.50%)
Nov 22, 2011 26.30 26.44 25.76 26.01 6,836,193 -0.29(-1.10%)
Nov 21, 2011 25.52 26.41 25.36 26.30 8,434,705 +0.17(+0.65%)
Nov 18, 2011 26.75 26.87 26.01 26.13 7,282,652 -0.33(-1.25%)
Nov 17, 2011 27.53 27.56 26.22 26.46 9,241,433 -1.17(-4.23%)
Nov 16, 2011 27.37 28.37 27.25 27.63 8,109,617 -0.13(-0.47%)
Nov 15, 2011 27.12 27.98 27.02 27.76 6,775,229 +0.09(+0.33%)
Nov 14, 2011 28.25 28.34 27.50 27.67 5,169,490 -0.66(-2.33%)
Nov 11, 2011 27.85 28.49 27.78 28.33 6,618,118 +1.00(+3.66%)
Nov 10, 2011 27.35 27.68 26.77 27.33 6,118,618 +0.47(+1.75%)
Nov 09, 2011 27.32 27.67 26.76 26.86 8,493,580 -1.40(-4.95%)
Nov 08, 2011 27.88 28.29 27.43 28.26 8,371,843 +0.74(+2.69%)
Nov 07, 2011 27.00 27.62 26.96 27.52 7,076,287 +0.49(+1.81%)
Nov 04, 2011 26.53 27.20 26.38 27.03 7,781,598 +0.29(+1.08%)
Nov 03, 2011 26.50 26.90 26.08 26.74 7,488,133 +0.73(+2.81%)
Nov 02, 2011 25.99 26.25 25.50 26.01 9,426,088 +0.63(+2.48%)
Nov 01, 2011 24.96 25.77 24.51 25.38 12,820,425 -0.65(-2.50%)
Oct 31, 2011 27.44 27.51 26.03 26.03 10,040,637 -1.94(-6.94%)
Oct 28, 2011 27.51 28.13 27.40 27.97 6,312,255 +0.21(+0.76%)
Oct 27, 2011 27.26 28.05 27.00 27.76 7,523,829 +1.42(+5.39%)
Oct 26, 2011 26.22 26.48 25.59 26.34 5,959,352 +0.60(+2.33%)
Oct 25, 2011 26.11 26.15 25.38 25.74 6,741,295 -0.52(-1.98%)
Oct 24, 2011 25.88 26.33 25.78 26.26 9,292,991 +0.45(+1.74%)
Oct 21, 2011 25.35 26.01 25.27 25.81 7,941,570 +0.97(+3.90%)
Oct 20, 2011 24.68 24.94 24.13 24.84 5,957,283 +0.19(+0.77%)
Oct 19, 2011 24.84 25.10 24.49 24.65 7,376,724 -0.19(-0.76%)
Oct 18, 2011 23.78 25.00 23.40 24.84 6,680,482 +1.00(+4.19%)
Oct 17, 2011 24.37 24.47 23.69 23.84 6,417,865 -0.71(-2.89%)
Oct 14, 2011 24.08 24.55 24.08 24.55 5,674,256 +0.90(+3.81%)
Oct 13, 2011 23.50 23.77 22.99 23.65 6,328,111 +0.16(+0.68%)
Oct 12, 2011 23.91 23.94 23.45 23.49 8,565,120 -0.06(-0.25%)
Oct 11, 2011 23.60 24.09 23.38 23.55 8,061,391 -0.35(-1.46%)
Oct 10, 2011 23.01 23.95 23.01 23.90 5,424,647 +1.37(+6.08%)
Oct 07, 2011 23.50 23.58 22.45 22.53 7,677,110 -0.67(-2.89%)
Oct 06, 2011 22.88 23.22 22.85 23.20 9,905,939 +0.56(+2.47%)
Oct 05, 2011 22.21 22.75 21.43 22.64 11,157,565 +1.55(+7.35%)
Oct 04, 2011 19.78 21.11 19.13 21.09 13,157,640 +0.82(+4.05%)
Oct 03, 2011 21.11 21.41 20.26 20.27 10,677,511 -1.31(-6.07%)
Sep 30, 2011 22.14 22.20 21.58 21.58 9,998,095 -0.74(-3.32%)
Sep 29, 2011 22.85 22.95 21.79 22.32 8,212,279 +0.17(+0.77%)
Sep 28, 2011 23.26 23.40 22.12 22.15 6,969,285 -1.01(-4.36%)
Sep 27, 2011 23.83 24.28 23.00 23.16 8,122,839 -0.07(-0.30%)
Sep 26, 2011 22.23 23.27 21.65 23.23 10,562,629 +1.17(+5.30%)
Sep 23, 2011 22.21 22.56 21.82 22.06 7,873,361 +0.01(+0.05%)
Sep 22, 2011 22.84 22.88 21.58 22.05 12,991,420 -1.68(-7.08%)
Sep 21, 2011 24.65 24.99 23.70 23.73 8,530,750 -1.04(-4.20%)
Sep 20, 2011 25.32 25.57 24.75 24.77 4,497,081 -0.40(-1.59%)
Sep 19, 2011 24.79 25.41 24.49 25.17 7,383,096 -0.16(-0.63%)
Sep 16, 2011 25.88 25.92 25.12 25.33 8,967,711 -0.36(-1.40%)
Sep 15, 2011 24.99 25.74 24.79 25.69 6,617,325 +1.06(+4.30%)
Sep 14, 2011 24.70 24.95 24.15 24.63 12,869,167 +0.05(+0.20%)
Sep 13, 2011 24.51 25.04 24.38 24.58 14,552,157 +0.19(+0.78%)
Sep 12, 2011 24.41 24.89 23.79 24.39 10,836,159 -0.43(-1.73%)
Sep 09, 2011 25.37 25.43 24.51 24.82 11,002,121 -0.98(-3.80%)
Sep 08, 2011 26.41 26.72 25.62 25.80 6,912,447 -0.71(-2.68%)
Sep 07, 2011 26.11 26.54 25.80 26.51 7,832,780 +1.46(+5.83%)
Sep 06, 2011 24.45 25.08 24.03 25.05 10,127,670 -0.73(-2.83%)
Sep 02, 2011 25.97 26.15 25.60 25.78 5,412,524 -1.00(-3.73%)
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.