Marathon Oil (NY: MRO )

11.51 USD -0.08 (-0.69%)
Streaming Delayed Price Updated: 3:13 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 25.27 25.59 25.27 25.57 8,519,102 +0.91(+3.69%)
Jun 28, 2012 24.23 24.70 24.08 24.66 6,450,871 +0.26(+1.07%)
Jun 27, 2012 24.22 24.52 24.03 24.40 5,650,015 +0.40(+1.67%)
Jun 26, 2012 23.64 24.10 23.50 24.00 6,819,415 +0.31(+1.31%)
Jun 25, 2012 23.40 23.71 23.25 23.69 7,790,671 -0.05(-0.21%)
Jun 22, 2012 23.51 23.89 23.17 23.74 9,740,865 +0.42(+1.80%)
Jun 21, 2012 24.75 24.80 23.29 23.32 8,355,113 -1.37(-5.55%)
Jun 20, 2012 24.85 25.15 24.49 24.69 8,350,129 -0.12(-0.48%)
Jun 19, 2012 24.49 24.92 24.37 24.81 6,853,722 +0.60(+2.48%)
Jun 18, 2012 24.65 24.69 24.14 24.21 8,292,212 -0.66(-2.65%)
Jun 15, 2012 24.78 24.89 24.61 24.87 7,645,079 +0.26(+1.06%)
Jun 14, 2012 24.51 24.82 24.32 24.61 5,729,609 +0.14(+0.57%)
Jun 13, 2012 24.59 25.01 24.34 24.47 5,425,221 -0.29(-1.17%)
Jun 12, 2012 24.66 24.96 24.49 24.76 7,616,062 +0.34(+1.39%)
Jun 11, 2012 25.32 25.45 24.39 24.42 5,456,371 -0.61(-2.44%)
Jun 08, 2012 24.81 25.07 24.60 25.03 4,153,115 +0.03(+0.12%)
Jun 07, 2012 25.43 25.73 24.99 25.00 9,683,757 +0.04(+0.16%)
Jun 06, 2012 24.25 25.01 24.25 24.96 8,701,070 +0.97(+4.04%)
Jun 05, 2012 23.74 24.23 23.74 23.99 7,462,521 +0.15(+0.63%)
Jun 04, 2012 23.97 24.08 23.30 23.84 11,350,269 -0.05(-0.21%)
Jun 01, 2012 24.25 24.35 23.89 23.89 9,059,828 -1.02(-4.09%)
May 31, 2012 24.82 25.10 24.22 24.91 8,371,407 +0.05(+0.20%)
May 30, 2012 25.08 25.09 24.42 24.86 8,786,075 -0.66(-2.59%)
May 29, 2012 25.56 25.82 25.13 25.52 8,424,966 +0.23(+0.91%)
May 25, 2012 24.80 25.44 24.80 25.29 8,094,110 +0.41(+1.65%)
May 24, 2012 24.60 24.88 24.35 24.88 9,374,564 +0.36(+1.47%)
May 23, 2012 24.05 24.59 23.87 24.52 5,269,293 +0.19(+0.78%)
May 22, 2012 24.73 25.10 24.19 24.33 7,756,199 -0.19(-0.77%)
May 21, 2012 24.25 24.54 24.05 24.52 9,584,626 +0.39(+1.62%)
May 18, 2012 24.25 24.41 23.95 24.13 8,389,490 -0.03(-0.12%)
May 17, 2012 24.52 24.72 24.11 24.16 6,046,759 -0.35(-1.43%)
May 16, 2012 24.89 25.51 24.50 24.51 7,341,137 -0.30(-1.21%)
May 15, 2012 25.56 25.62 24.73 24.81 7,993,891 -0.64(-2.51%)
May 14, 2012 25.73 25.75 25.34 25.45 7,692,371 -0.73(-2.79%)
May 11, 2012 26.70 26.83 26.09 26.18 8,227,456 -0.80(-2.97%)
May 10, 2012 26.67 27.26 26.54 26.98 11,236,866 +0.54(+2.04%)
May 09, 2012 25.82 26.59 25.51 26.44 10,747,266 +0.27(+1.03%)
May 08, 2012 25.91 26.29 25.51 26.17 12,359,424 -0.15(-0.57%)
May 07, 2012 26.59 26.90 26.28 26.32 11,448,058 -0.48(-1.79%)
May 04, 2012 27.20 27.32 26.29 26.80 10,640,613 -0.85(-3.07%)
May 03, 2012 28.84 28.87 27.58 27.65 10,504,752 -1.23(-4.26%)
May 02, 2012 29.31 29.68 28.80 28.88 10,968,211 -1.31(-4.34%)
May 01, 2012 29.52 30.54 29.36 30.19 6,515,116 +0.85(+2.90%)
Apr 30, 2012 29.55 29.62 29.11 29.34 7,547,832 -0.37(-1.25%)
Apr 27, 2012 29.93 29.98 29.51 29.71 4,019,882 -0.19(-0.64%)
Apr 26, 2012 29.30 29.96 29.25 29.90 4,492,586 +0.61(+2.08%)
Apr 25, 2012 29.63 29.78 29.08 29.29 6,421,443 -0.10(-0.34%)
Apr 24, 2012 29.37 29.63 29.17 29.39 4,496,856 +0.00(+0.00%)
Apr 23, 2012 28.77 29.47 28.69 29.39 6,458,974 -0.08(-0.27%)
Apr 20, 2012 29.57 29.84 29.42 29.47 4,289,897 +0.06(+0.20%)
Apr 19, 2012 29.62 29.83 29.27 29.41 4,743,618 -0.10(-0.34%)
Apr 18, 2012 29.42 29.68 29.35 29.51 5,179,251 -0.03(-0.10%)
Apr 17, 2012 29.90 30.08 29.54 29.54 5,773,738 +0.06(+0.20%)
Apr 16, 2012 29.72 29.92 29.25 29.48 5,068,062 -0.22(-0.74%)
Apr 13, 2012 30.21 30.26 29.51 29.70 6,470,063 -0.64(-2.11%)
Apr 12, 2012 29.28 30.40 29.22 30.34 7,078,046 +1.11(+3.80%)
Apr 11, 2012 29.62 29.62 29.18 29.23 5,994,487 -0.02(-0.07%)
Apr 10, 2012 30.16 30.23 29.20 29.25 7,334,872 -0.89(-2.95%)
Apr 09, 2012 30.05 30.49 29.85 30.14 5,177,852 -0.40(-1.31%)
Apr 05, 2012 30.85 31.01 30.37 30.54 6,299,977 -0.40(-1.29%)
Apr 04, 2012 31.29 31.51 30.93 30.94 7,141,580 -0.71(-2.24%)
Apr 03, 2012 32.11 32.32 31.33 31.65 5,418,506 -0.58(-1.80%)
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.