Marathon Oil (NY: MRO )

16.18 USD +0.04 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 12.92 13.10 12.75 13.02 14,885,281 -0.10(-0.76%)
May 30, 2017 13.42 13.43 13.11 13.12 10,953,083 -0.40(-2.96%)
May 26, 2017 13.52 13.62 13.30 13.52 11,294,538 +0.02(+0.15%)
May 25, 2017 14.42 14.70 13.43 13.50 26,993,939 -1.03(-7.09%)
May 24, 2017 14.55 14.67 14.36 14.53 13,016,243 -0.03(-0.21%)
May 23, 2017 14.49 14.59 14.37 14.56 10,505,779 +0.12(+0.83%)
May 22, 2017 14.61 14.70 14.40 14.44 9,998,652 -0.09(-0.62%)
May 19, 2017 14.25 14.67 14.21 14.53 12,773,472 +0.41(+2.90%)
May 18, 2017 14.22 14.47 14.02 14.12 10,776,215 -0.23(-1.60%)
May 17, 2017 14.43 14.61 14.18 14.35 14,645,538 -0.08(-0.55%)
May 16, 2017 14.65 14.70 14.32 14.43 12,762,461 -0.11(-0.76%)
May 15, 2017 14.93 15.12 14.43 14.54 15,984,820 +0.21(+1.47%)
May 12, 2017 14.54 14.56 14.15 14.33 17,497,995 -0.15(-1.04%)
May 11, 2017 14.66 14.84 14.47 14.48 12,619,308 -0.22(-1.50%)
May 10, 2017 14.57 14.94 14.52 14.70 14,452,238 +0.30(+2.08%)
May 09, 2017 14.63 14.63 14.28 14.40 10,126,082 -0.19(-1.30%)
May 08, 2017 14.29 14.65 14.22 14.59 11,747,584 +0.30(+2.10%)
May 05, 2017 14.10 14.34 13.65 14.29 21,878,546 +0.12(+0.85%)
May 04, 2017 14.65 14.67 13.97 14.17 18,855,757 -0.68(-4.58%)
May 03, 2017 14.56 14.95 14.52 14.85 12,225,484 +0.21(+1.43%)
May 02, 2017 14.84 14.95 14.46 14.64 11,140,998 -0.18(-1.21%)
May 01, 2017 14.87 14.95 14.74 14.82 7,808,750 -0.05(-0.34%)
Apr 28, 2017 14.99 15.17 14.82 14.87 12,815,391 -0.01(-0.07%)
Apr 27, 2017 15.10 15.18 14.63 14.88 21,613,281 -0.43(-2.81%)
Apr 26, 2017 15.49 15.86 15.31 15.31 14,794,164 -0.30(-1.92%)
Apr 25, 2017 15.17 15.63 15.05 15.61 10,929,393 +0.46(+3.04%)
Apr 24, 2017 15.31 15.36 14.99 15.15 12,722,638 -0.01(-0.07%)
Apr 21, 2017 15.02 15.24 14.89 15.16 14,072,858 +0.07(+0.46%)
Apr 20, 2017 15.16 15.30 15.04 15.09 10,314,427 +0.03(+0.20%)
Apr 19, 2017 15.76 15.82 14.96 15.06 13,678,193 -0.68(-4.32%)
Apr 18, 2017 15.83 16.05 15.51 15.74 14,014,403 -0.28(-1.75%)
Apr 17, 2017 15.91 16.11 15.70 16.02 11,374,908 +0.11(+0.69%)
Apr 13, 2017 16.35 16.40 15.82 15.91 15,490,945 -0.50(-3.05%)
Apr 12, 2017 16.64 16.90 16.29 16.41 16,369,169 -0.19(-1.14%)
Apr 11, 2017 16.56 16.61 16.26 16.60 9,674,089 +0.04(+0.24%)
Apr 10, 2017 16.38 16.68 16.35 16.56 11,566,712 +0.30(+1.85%)
Apr 07, 2017 16.31 16.47 16.25 16.26 12,551,113 -0.05(-0.31%)
Apr 06, 2017 16.14 16.46 16.01 16.31 12,363,554 +0.33(+2.07%)
Apr 05, 2017 16.31 16.64 15.95 15.98 19,646,556 -0.16(-0.99%)
Apr 04, 2017 15.81 16.15 15.65 16.14 9,142,062 +0.32(+2.02%)
Apr 03, 2017 15.81 15.90 15.54 15.82 8,428,273 +0.02(+0.13%)
Mar 31, 2017 15.80 16.00 15.56 15.80 9,802,733 -0.05(-0.32%)
Mar 30, 2017 16.05 16.18 15.78 15.85 13,249,670 +0.00(+0.00%)
Mar 29, 2017 15.21 15.98 15.18 15.85 15,762,081 +0.62(+4.07%)
Mar 28, 2017 14.76 15.27 14.71 15.23 13,184,954 +0.48(+3.25%)
Mar 27, 2017 14.41 14.78 14.30 14.75 9,639,768 +0.14(+0.96%)
Mar 24, 2017 14.73 14.95 14.55 14.61 11,814,853 -0.07(-0.48%)
Mar 23, 2017 14.96 15.02 14.66 14.68 14,362,607 -0.34(-2.26%)
Mar 22, 2017 14.95 15.13 14.81 15.02 10,054,359 -0.03(-0.20%)
Mar 21, 2017 15.55 15.56 14.88 15.05 15,349,147 -0.43(-2.78%)
Mar 20, 2017 15.29 15.52 15.08 15.48 11,142,443 +0.02(+0.13%)
Mar 17, 2017 15.61 15.65 15.39 15.46 12,129,438 -0.09(-0.58%)
Mar 16, 2017 15.63 15.70 15.43 15.55 9,523,244 -0.01(-0.06%)
Mar 15, 2017 15.48 15.68 15.23 15.56 15,754,656 +0.24(+1.57%)
Mar 14, 2017 15.49 15.50 14.61 15.32 24,941,918 -0.52(-3.28%)
Mar 13, 2017 16.05 16.25 15.80 15.84 15,429,314 -0.32(-1.98%)
Mar 10, 2017 16.44 16.54 15.61 16.16 24,326,687 +0.09(+0.56%)
Mar 09, 2017 15.66 16.07 15.22 16.07 36,554,873 +1.20(+8.07%)
Mar 08, 2017 16.12 16.21 14.81 14.87 24,446,549 -1.41(-8.66%)
Mar 07, 2017 16.55 16.59 16.11 16.28 11,311,456 -0.19(-1.15%)
Mar 06, 2017 16.10 16.48 15.98 16.47 8,818,296 +0.29(+1.79%)
Mar 03, 2017 16.18 16.50 16.12 16.18 6,984,632 +0.04(+0.25%)
Mar 02, 2017 16.25 16.48 16.08 16.14 11,306,488 -0.31(-1.88%)
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.