Marathon Oil (NY: MRO )

11.50 USD -0.20 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 12.24 12.28 11.77 11.84 9,587,300 -0.36(-2.95%)
Aug 29, 2019 12.06 12.36 12.05 12.20 10,028,734 +0.26(+2.18%)
Aug 28, 2019 11.66 12.06 11.56 11.94 9,074,733 +0.41(+3.56%)
Aug 27, 2019 11.73 11.76 11.39 11.53 8,011,760 -0.10(-0.86%)
Aug 26, 2019 11.91 11.96 11.59 11.63 8,680,270 -0.12(-1.02%)
Aug 23, 2019 12.04 12.25 11.71 11.75 14,135,800 -0.51(-4.16%)
Aug 22, 2019 12.44 12.49 12.25 12.26 7,948,208 -0.16(-1.29%)
Aug 21, 2019 12.81 12.88 12.38 12.42 11,895,923 -0.20(-1.58%)
Aug 20, 2019 12.72 12.77 12.58 12.62 8,523,876 -0.26(-2.02%)
Aug 19, 2019 12.68 12.95 12.65 12.88 9,856,474 +0.43(+3.45%)
Aug 16, 2019 12.10 12.49 12.02 12.45 10,589,399 +0.43(+3.58%)
Aug 15, 2019 12.23 12.32 11.93 12.02 12,160,389 -0.28(-2.28%)
Aug 14, 2019 12.52 12.64 12.27 12.30 14,325,841 -0.65(-5.02%)
Aug 13, 2019 12.68 13.27 12.52 12.95 12,004,798 +0.21(+1.65%)
Aug 12, 2019 12.79 12.99 12.70 12.74 9,949,713 -0.13(-1.01%)
Aug 09, 2019 12.95 13.14 12.79 12.87 11,947,700 +0.01(+0.08%)
Aug 08, 2019 12.60 12.87 12.22 12.86 20,747,184 +0.26(+2.06%)
Aug 07, 2019 11.82 12.14 11.56 12.60 20,578,084 +0.44(+3.62%)
Aug 06, 2019 12.54 12.70 12.05 12.16 13,254,196 -0.34(-2.72%)
Aug 05, 2019 12.99 12.99 12.46 12.50 16,867,619 -0.78(-5.87%)
Aug 02, 2019 13.57 13.69 12.92 13.28 14,177,700 -0.25(-1.85%)
Aug 01, 2019 13.82 13.91 13.32 13.53 16,132,009 -0.54(-3.84%)
Jul 31, 2019 14.12 14.37 13.90 14.07 9,585,584 -0.06(-0.42%)
Jul 30, 2019 13.41 14.24 13.35 14.13 11,969,978 +0.63(+4.67%)
Jul 29, 2019 13.72 13.78 13.33 13.50 9,132,843 -0.25(-1.82%)
Jul 26, 2019 13.73 13.81 13.55 13.75 7,039,900 +0.00(+0.00%)
Jul 25, 2019 14.08 14.13 13.64 13.75 8,621,641 -0.22(-1.57%)
Jul 24, 2019 13.71 14.11 13.68 13.97 8,340,262 +0.21(+1.53%)
Jul 23, 2019 13.65 13.78 13.52 13.76 7,851,837 +0.09(+0.66%)
Jul 22, 2019 13.63 13.81 13.55 13.67 10,073,343 +0.01(+0.07%)
Jul 19, 2019 13.42 13.69 13.30 13.66 9,224,000 +0.21(+1.56%)
Jul 18, 2019 13.17 13.44 13.15 13.45 9,857,660 +0.23(+1.74%)
Jul 17, 2019 13.29 13.43 13.18 13.22 12,724,133 -0.10(-0.75%)
Jul 16, 2019 13.43 13.64 13.19 13.32 11,432,042 -0.16(-1.19%)
Jul 15, 2019 13.93 13.95 13.45 13.48 9,323,160 -0.44(-3.16%)
Jul 12, 2019 13.66 13.97 13.61 13.92 7,002,900 +0.27(+1.98%)
Jul 11, 2019 13.91 13.97 13.62 13.65 5,848,598 -0.25(-1.80%)
Jul 10, 2019 13.70 13.98 13.65 13.90 7,362,624 +0.36(+2.66%)
Jul 09, 2019 13.48 13.57 13.20 13.54 7,237,248 +0.02(+0.15%)
Jul 08, 2019 13.67 13.88 13.51 13.52 7,711,072 -0.24(-1.74%)
Jul 05, 2019 13.59 13.78 13.53 13.76 7,194,500 +0.10(+0.73%)
Jul 03, 2019 13.56 13.67 13.43 13.66 6,382,700 +0.11(+0.81%)
Jul 02, 2019 14.25 14.25 13.54 13.55 11,176,252 -0.70(-4.91%)
Jul 01, 2019 14.58 14.70 14.12 14.25 9,195,869 +0.04(+0.28%)
Jun 28, 2019 14.22 14.31 14.07 14.21 10,205,400 +0.01(+0.07%)
Jun 27, 2019 14.39 14.48 14.14 14.20 7,430,860 -0.19(-1.32%)
Jun 26, 2019 14.15 14.56 14.05 14.39 10,869,728 +0.49(+3.53%)
Jun 25, 2019 13.87 14.05 13.79 13.90 9,210,829 -0.03(-0.22%)
Jun 24, 2019 14.10 14.16 13.80 13.93 8,721,780 -0.12(-0.85%)
Jun 21, 2019 14.22 14.36 14.04 14.05 13,234,000 -0.06(-0.43%)
Jun 20, 2019 13.98 14.29 13.91 14.11 17,482,783 +0.48(+3.52%)
Jun 19, 2019 13.68 13.85 13.49 13.63 9,804,373 -0.04(-0.29%)
Jun 18, 2019 13.45 13.79 13.41 13.67 11,840,295 +0.34(+2.55%)
Jun 17, 2019 12.90 13.38 12.80 13.33 10,631,760 +0.35(+2.70%)
Jun 14, 2019 13.23 13.32 12.90 12.98 9,028,000 -0.30(-2.26%)
Jun 13, 2019 13.13 13.29 13.04 13.28 12,087,876 +0.26(+2.00%)
Jun 12, 2019 13.21 13.29 12.96 13.02 11,110,737 -0.39(-2.91%)
Jun 11, 2019 13.61 13.73 13.40 13.41 8,497,889 -0.04(-0.30%)
Jun 10, 2019 13.32 13.63 13.31 13.45 8,306,223 +0.14(+1.05%)
Jun 07, 2019 13.25 13.51 13.17 13.31 11,536,200 +0.06(+0.45%)
Jun 06, 2019 13.21 13.38 13.02 13.25 13,405,155 +0.06(+0.45%)
Jun 05, 2019 13.48 13.52 12.96 13.19 17,933,864 -0.26(-1.93%)
Jun 04, 2019 13.46 13.59 13.26 13.45 10,045,916 +0.12(+0.90%)
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.