Marathon Oil (NY: MRO )

16.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 10.98 11.34 10.91 11.12 15,377,172 +0.22(+2.02%)
Aug 30, 2017 10.81 10.93 10.64 10.90 8,904,767 +0.02(+0.18%)
Aug 29, 2017 10.84 10.93 10.68 10.88 7,679,299 -0.04(-0.37%)
Aug 28, 2017 11.05 11.14 10.79 10.92 8,580,247 -0.13(-1.18%)
Aug 25, 2017 11.07 11.10 10.96 11.05 7,086,851 +0.06(+0.55%)
Aug 24, 2017 10.97 11.05 10.89 10.99 7,748,295 -0.03(-0.27%)
Aug 23, 2017 10.83 11.11 10.75 11.02 6,711,538 +0.13(+1.19%)
Aug 22, 2017 10.82 10.93 10.73 10.89 10,107,701 +0.12(+1.11%)
Aug 21, 2017 10.81 10.83 10.67 10.77 11,220,227 -0.10(-0.92%)
Aug 18, 2017 10.81 10.91 10.55 10.87 28,729,837 +0.05(+0.46%)
Aug 17, 2017 11.12 11.26 10.80 10.82 15,777,609 -0.37(-3.31%)
Aug 16, 2017 11.57 11.63 11.12 11.19 13,837,717 -0.34(-2.95%)
Aug 15, 2017 11.53 11.60 11.36 11.53 11,987,284 -0.10(-0.86%)
Aug 14, 2017 12.08 12.13 11.62 11.63 14,217,985 -0.49(-4.04%)
Aug 11, 2017 11.99 12.24 11.96 12.12 11,705,821 +0.07(+0.58%)
Aug 10, 2017 12.34 12.40 12.03 12.05 12,984,611 -0.15(-1.23%)
Aug 09, 2017 12.44 12.55 12.15 12.20 13,580,863 -0.17(-1.37%)
Aug 08, 2017 12.27 12.64 12.25 12.37 13,121,097 +0.02(+0.16%)
Aug 07, 2017 12.78 12.82 12.31 12.35 19,967,820 -0.55(-4.26%)
Aug 04, 2017 12.51 12.96 12.45 12.90 21,773,594 +0.39(+3.12%)
Aug 03, 2017 12.28 13.11 12.17 12.51 32,550,189 +0.47(+3.90%)
Aug 02, 2017 11.82 12.28 11.75 12.04 23,063,748 +0.13(+1.09%)
Aug 01, 2017 12.23 12.25 11.84 11.91 13,854,348 -0.32(-2.62%)
Jul 31, 2017 12.33 12.39 12.07 12.23 10,798,345 -0.13(-1.05%)
Jul 28, 2017 12.20 12.66 12.20 12.36 15,975,308 +0.13(+1.06%)
Jul 27, 2017 12.17 12.27 11.99 12.23 15,910,213 +0.05(+0.41%)
Jul 26, 2017 12.52 12.62 12.15 12.18 14,424,238 -0.16(-1.30%)
Jul 25, 2017 12.09 12.45 12.08 12.34 19,400,643 +0.46(+3.87%)
Jul 24, 2017 11.87 11.95 11.76 11.88 9,086,090 +0.03(+0.25%)
Jul 21, 2017 12.05 12.08 11.77 11.85 12,368,309 -0.25(-2.07%)
Jul 20, 2017 12.41 12.44 12.07 12.10 18,313,409 -0.15(-1.22%)
Jul 19, 2017 11.66 12.28 11.60 12.25 19,457,909 +0.57(+4.88%)
Jul 18, 2017 11.73 11.78 11.48 11.68 14,960,552 +0.09(+0.78%)
Jul 17, 2017 11.63 11.87 11.58 11.59 14,067,363 -0.06(-0.52%)
Jul 14, 2017 11.53 11.66 11.43 11.65 15,235,661 +0.20(+1.75%)
Jul 13, 2017 11.43 11.49 11.22 11.45 18,156,571 +0.02(+0.17%)
Jul 12, 2017 11.72 11.87 11.41 11.43 17,741,406 -0.16(-1.38%)
Jul 11, 2017 11.53 11.73 11.41 11.59 10,410,178 +0.07(+0.61%)
Jul 10, 2017 11.41 11.59 11.34 11.52 10,970,423 +0.05(+0.44%)
Jul 07, 2017 11.54 11.55 11.22 11.47 15,445,947 -0.12(-1.04%)
Jul 06, 2017 11.89 11.96 11.54 11.59 17,906,468 -0.15(-1.28%)
Jul 05, 2017 12.03 12.05 11.57 11.74 18,978,659 -0.40(-3.29%)
Jul 03, 2017 11.97 12.23 11.94 12.14 8,812,912 +0.29(+2.45%)
Jun 30, 2017 11.78 11.97 11.61 11.85 15,088,231 +0.14(+1.20%)
Jun 29, 2017 11.51 12.01 11.50 11.71 19,772,484 +0.26(+2.27%)
Jun 28, 2017 11.32 11.57 11.20 11.45 23,209,374 +0.10(+0.88%)
Jun 27, 2017 11.55 11.62 11.31 11.35 24,906,854 -0.18(-1.56%)
Jun 26, 2017 11.56 11.68 11.40 11.53 9,819,888 +0.00(+0.00%)
Jun 23, 2017 11.62 11.74 11.41 11.53 14,252,811 -0.06(-0.52%)
Jun 22, 2017 11.72 11.82 11.50 11.59 12,304,496 -0.02(-0.17%)
Jun 21, 2017 11.99 12.13 11.55 11.61 19,904,232 -0.45(-3.73%)
Jun 20, 2017 12.23 12.23 11.85 12.06 18,847,683 -0.43(-3.44%)
Jun 19, 2017 12.54 12.60 12.42 12.49 10,139,721 -0.03(-0.24%)
Jun 16, 2017 12.47 12.59 12.32 12.52 16,457,424 +0.15(+1.21%)
Jun 15, 2017 12.57 12.76 12.26 12.37 12,857,856 -0.27(-2.14%)
Jun 14, 2017 12.87 13.00 12.47 12.64 14,260,298 -0.37(-2.84%)
Jun 13, 2017 12.61 13.06 12.57 13.01 13,932,183 +0.39(+3.09%)
Jun 12, 2017 12.75 12.96 12.55 12.62 13,352,437 +0.08(+0.64%)
Jun 09, 2017 12.15 12.67 12.04 12.54 17,448,833 +0.45(+3.72%)
Jun 08, 2017 12.36 12.04 12.09 15,665,919 -0.12(-0.98%)
Jun 07, 2017 12.80 12.92 12.12 12.21 24,177,118 -0.67(-5.20%)
Jun 06, 2017 12.76 12.96 12.64 12.88 10,659,689 +0.10(+0.78%)
Jun 05, 2017 12.61 12.86 12.54 12.78 10,988,429 +0.06(+0.47%)
Jun 02, 2017 12.96 12.99 12.56 12.72 13,849,648 -0.38(-2.90%)
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.