Marathon Oil (NY: MRO )

11.99 USD +0.58 (+5.08%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 15.95 16.16 15.76 15.81 19,297,039 -0.09(-0.57%)
Sep 29, 2016 15.28 16.25 15.28 15.90 34,959,092 +0.72(+4.74%)
Sep 28, 2016 14.21 15.23 13.84 15.18 30,909,868 +1.12(+7.97%)
Sep 27, 2016 14.16 14.22 13.90 14.06 16,000,279 -0.35(-2.43%)
Sep 26, 2016 14.55 14.85 14.38 14.41 11,911,269 -0.08(-0.55%)
Sep 23, 2016 14.71 15.10 14.26 14.49 22,031,468 -0.38(-2.56%)
Sep 22, 2016 14.80 15.22 14.74 14.87 17,035,155 +0.22(+1.50%)
Sep 21, 2016 14.11 14.68 14.07 14.65 18,856,451 +0.78(+5.62%)
Sep 20, 2016 14.02 14.30 13.80 13.87 15,963,726 -0.22(-1.56%)
Sep 19, 2016 14.50 14.63 14.08 14.09 12,866,466 -0.15(-1.05%)
Sep 16, 2016 13.95 14.28 13.90 14.24 12,956,549 -0.02(-0.14%)
Sep 15, 2016 14.12 14.50 14.08 14.26 12,227,557 +0.25(+1.78%)
Sep 14, 2016 14.30 14.58 13.95 14.01 18,839,615 -0.33(-2.30%)
Sep 13, 2016 15.09 15.10 14.24 14.34 28,845,571 -1.13(-7.30%)
Sep 12, 2016 15.40 15.74 15.07 15.47 18,951,216 -0.20(-1.28%)
Sep 09, 2016 16.44 16.61 15.67 15.67 17,156,477 -1.07(-6.39%)
Sep 08, 2016 15.89 16.90 15.77 16.74 26,226,150 +1.05(+6.69%)
Sep 07, 2016 15.80 15.93 15.47 15.69 12,817,645 +0.05(+0.32%)
Sep 06, 2016 15.57 15.71 15.28 15.64 10,019,599 +0.15(+0.97%)
Sep 02, 2016 15.37 15.49 15.49 15.49 12,584,600 +0.38(+2.51%)
Sep 01, 2016 14.96 15.26 14.82 15.11 14,881,560 +0.09(+0.60%)
Aug 31, 2016 15.40 15.51 14.92 15.02 17,317,070 -0.53(-3.41%)
Aug 30, 2016 15.99 16.16 15.42 15.55 15,529,206 -0.44(-2.75%)
Aug 29, 2016 15.84 16.08 15.72 15.99 9,883,229 +0.04(+0.25%)
Aug 26, 2016 16.07 16.32 15.75 15.95 15,538,849 -0.06(-0.37%)
Aug 25, 2016 16.02 16.28 15.91 16.01 11,531,870 -0.05(-0.31%)
Aug 24, 2016 16.34 16.53 15.97 16.06 16,495,368 -0.37(-2.25%)
Aug 23, 2016 15.73 16.55 15.67 16.43 29,786,932 +0.79(+5.05%)
Aug 22, 2016 16.20 16.25 15.45 15.64 26,336,659 -1.16(-6.90%)
Aug 19, 2016 16.52 16.84 16.48 16.80 16,932,769 +0.12(+0.72%)
Aug 18, 2016 15.87 16.73 15.81 16.68 26,898,626 +0.98(+6.24%)
Aug 17, 2016 15.07 15.75 14.93 15.70 20,861,780 +0.53(+3.49%)
Aug 16, 2016 15.12 15.25 14.73 15.17 18,348,661 +0.27(+1.81%)
Aug 15, 2016 14.94 15.06 14.78 14.90 12,045,557 +0.18(+1.22%)
Aug 12, 2016 14.60 14.92 14.55 14.72 13,455,730 +0.27(+1.87%)
Aug 11, 2016 14.15 14.63 14.01 14.45 13,615,494 +0.47(+3.36%)
Aug 10, 2016 14.48 14.59 13.95 13.98 13,539,109 -0.44(-3.05%)
Aug 09, 2016 14.35 14.52 14.21 14.42 15,446,759 +0.17(+1.19%)
Aug 08, 2016 14.10 14.68 14.10 14.25 18,389,938 +0.38(+2.74%)
Aug 05, 2016 13.47 13.94 13.30 13.87 16,909,737 +0.46(+3.43%)
Aug 04, 2016 13.60 13.90 13.05 13.41 24,445,140 -0.01(-0.07%)
Aug 03, 2016 12.97 13.42 12.67 13.42 17,168,066 +0.52(+4.03%)
Aug 02, 2016 13.12 13.22 12.46 12.90 17,163,097 -0.02(-0.15%)
Aug 01, 2016 13.42 13.43 12.84 12.92 20,925,411 -0.72(-5.28%)
Jul 29, 2016 13.21 13.74 13.11 13.64 13,855,640 +0.29(+2.17%)
Jul 28, 2016 13.19 13.45 13.08 13.35 16,668,113 +0.22(+1.68%)
Jul 27, 2016 13.89 14.09 13.06 13.13 22,769,953 -0.65(-4.72%)
Jul 26, 2016 13.49 13.83 13.41 13.78 14,111,565 +0.20(+1.47%)
Jul 25, 2016 13.94 14.06 13.50 13.58 17,376,847 -0.53(-3.76%)
Jul 22, 2016 14.49 14.52 14.03 14.11 19,805,424 -0.31(-2.15%)
Jul 21, 2016 14.80 15.08 14.37 14.42 18,176,293 -0.42(-2.83%)
Jul 20, 2016 14.62 14.94 14.14 14.84 17,544,759 +0.09(+0.61%)
Jul 19, 2016 15.06 15.13 14.65 14.75 12,829,982 -0.43(-2.83%)
Jul 18, 2016 15.04 15.21 14.72 15.18 14,617,583 -0.03(-0.20%)
Jul 15, 2016 15.41 15.51 15.10 15.21 15,297,909 -0.06(-0.39%)
Jul 14, 2016 15.55 15.76 15.21 15.27 12,171,911 -0.02(-0.13%)
Jul 13, 2016 15.44 15.74 15.13 15.29 22,648,348 -0.31(-1.99%)
Jul 12, 2016 15.03 15.73 15.01 15.60 21,958,493 +0.91(+6.19%)
Jul 11, 2016 15.00 15.14 14.66 14.69 12,502,227 -0.23(-1.54%)
Jul 08, 2016 15.06 14.74 14.68 14.92 17,321,285 +0.18(+1.22%)
Jul 07, 2016 15.20 15.40 14.56 14.74 18,821,988 -0.10(-0.67%)
Jul 06, 2016 14.56 15.00 14.43 14.84 15,745,542 +0.12(+0.82%)
Jul 05, 2016 15.21 15.43 14.45 14.72 21,128,319 -0.96(-6.12%)
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.