Marathon Oil (NY: MRO )

16.43 USD +0.25 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 35.04 35.20 34.39 34.39 4,505,013 -0.76(-2.16%)
May 30, 2013 35.38 35.44 34.95 35.15 5,438,804 -0.31(-0.87%)
May 29, 2013 35.23 35.64 35.01 35.46 3,820,074 -0.02(-0.06%)
May 28, 2013 35.63 35.77 35.20 35.48 3,763,778 +0.33(+0.94%)
May 24, 2013 34.86 35.16 34.66 35.15 3,220,121 -0.08(-0.23%)
May 23, 2013 34.86 35.41 34.61 35.23 5,926,655 -0.16(-0.45%)
May 22, 2013 36.03 36.46 35.13 35.39 6,155,022 -0.70(-1.94%)
May 21, 2013 36.34 36.62 35.87 36.09 4,558,661 -0.29(-0.80%)
May 20, 2013 36.11 36.68 36.08 36.38 5,169,725 +0.23(+0.64%)
May 17, 2013 35.31 36.24 35.30 36.15 5,203,804 +1.00(+2.84%)
May 16, 2013 34.90 35.47 34.85 35.15 5,597,023 +0.15(+0.43%)
May 15, 2013 35.19 35.19 34.46 35.00 4,831,562 +0.54(+1.57%)
May 13, 2013 34.19 34.55 34.10 34.46 5,413,200 +0.11(+0.32%)
May 10, 2013 34.65 34.65 33.94 34.35 5,640,010 -0.43(-1.24%)
May 09, 2013 34.73 35.00 34.05 34.78 5,648,091 +0.06(+0.17%)
May 08, 2013 34.68 34.96 34.10 34.72 7,147,253 +0.39(+1.14%)
May 07, 2013 33.96 34.36 33.66 34.33 6,090,428 +0.75(+2.23%)
May 06, 2013 33.47 33.83 33.18 33.58 4,711,154 +0.05(+0.15%)
May 03, 2013 32.76 33.60 32.46 33.53 6,622,774 +1.07(+3.30%)
May 02, 2013 31.97 32.55 31.81 32.46 4,213,448 +0.57(+1.79%)
May 01, 2013 32.30 32.31 31.78 31.89 5,256,823 -0.78(-2.39%)
Apr 30, 2013 32.56 32.78 32.29 32.67 4,789,078 +0.07(+0.21%)
Apr 29, 2013 32.26 32.64 31.86 32.60 4,865,343 +0.88(+2.77%)
Apr 26, 2013 31.81 31.87 31.38 31.72 4,695,448 -0.15(-0.47%)
Apr 25, 2013 31.51 32.48 31.35 31.87 6,810,851 +0.50(+1.59%)
Apr 24, 2013 30.81 31.47 30.76 31.37 5,491,971 +0.68(+2.22%)
Apr 23, 2013 30.50 30.94 30.21 30.69 6,128,073 +0.29(+0.95%)
Apr 22, 2013 29.87 30.54 29.47 30.40 5,114,948 +0.55(+1.84%)
Apr 19, 2013 30.19 30.42 29.70 29.85 5,005,818 -0.26(-0.86%)
Apr 18, 2013 30.17 30.54 29.74 30.11 5,149,917 +0.12(+0.40%)
Apr 17, 2013 30.71 30.76 29.70 29.99 6,266,080 -1.07(-3.44%)
Apr 16, 2013 31.10 31.33 30.53 31.06 5,592,584 +0.44(+1.44%)
Apr 15, 2013 32.10 32.10 30.62 30.62 7,584,030 -1.92(-5.90%)
Apr 12, 2013 33.50 33.57 32.25 32.54 6,103,861 -1.26(-3.73%)
Apr 11, 2013 33.98 34.12 33.74 33.80 4,022,922 -0.11(-0.32%)
Apr 10, 2013 33.54 33.99 33.48 33.91 4,784,803 +0.44(+1.31%)
Apr 09, 2013 32.97 33.60 32.81 33.47 3,180,102 +0.63(+1.92%)
Apr 08, 2013 32.52 32.94 32.42 32.84 3,224,786 +0.36(+1.11%)
Apr 05, 2013 32.10 32.69 31.84 32.48 4,739,811 -0.21(-0.64%)
Apr 04, 2013 33.11 33.15 32.42 32.69 5,019,106 -0.50(-1.51%)
Apr 03, 2013 33.87 33.95 33.07 33.19 5,923,151 -0.38(-1.13%)
Apr 02, 2013 33.64 33.90 33.42 33.57 3,475,063 -0.03(-0.09%)
Apr 01, 2013 33.82 33.90 33.38 33.60 2,652,312 -0.12(-0.36%)
Mar 28, 2013 33.96 34.16 33.65 33.72 4,429,331 -0.29(-0.85%)
Mar 27, 2013 33.93 34.10 33.50 34.01 3,431,385 -0.06(-0.18%)
Mar 26, 2013 33.96 34.23 33.88 34.07 3,598,805 +0.35(+1.04%)
Mar 25, 2013 34.37 34.43 33.57 33.72 5,086,984 -0.44(-1.29%)
Mar 22, 2013 34.33 34.44 34.05 34.16 3,485,279 +0.01(+0.03%)
Mar 21, 2013 34.43 34.66 34.15 34.15 3,846,943 -0.45(-1.30%)
Mar 20, 2013 34.45 34.72 34.12 34.60 5,672,482 +0.64(+1.88%)
Mar 19, 2013 34.87 35.02 33.71 33.96 7,437,931 -1.02(-2.92%)
Mar 18, 2013 34.62 35.27 34.49 34.98 4,470,192 -0.09(-0.26%)
Mar 15, 2013 34.61 35.25 34.58 35.07 5,770,598 +0.31(+0.89%)
Mar 14, 2013 34.49 34.85 34.45 34.76 3,867,426 +0.39(+1.13%)
Mar 13, 2013 34.06 34.42 33.99 34.37 3,746,744 +0.30(+0.88%)
Mar 12, 2013 33.71 34.15 33.56 34.07 3,689,311 +0.35(+1.04%)
Mar 11, 2013 33.35 33.82 33.18 33.72 3,193,013 +0.21(+0.63%)
Mar 08, 2013 33.61 33.76 33.41 33.51 5,065,652 +0.17(+0.51%)
Mar 07, 2013 32.85 33.44 32.72 33.34 5,377,813 +0.59(+1.80%)
Mar 06, 2013 32.74 32.88 32.50 32.75 3,847,437 +0.21(+0.65%)
Mar 05, 2013 32.46 32.76 32.09 32.54 5,021,006 +0.17(+0.53%)
Mar 04, 2013 32.75 32.79 32.15 32.37 5,221,772 -0.52(-1.58%)
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.