Marathon Oil (NY: MRO )

12.00 USD -0.32 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 13.28 13.56 13.22 13.33 12,762,867 +0.18(+1.37%)
May 31, 2019 13.21 13.41 13.06 13.15 13,256,400 -0.47(-3.45%)
May 30, 2019 14.06 14.16 13.57 13.62 12,145,752 -0.47(-3.34%)
May 29, 2019 14.00 14.10 13.83 14.09 13,670,334 -0.24(-1.67%)
May 28, 2019 14.50 14.55 14.29 14.33 8,329,576 -0.10(-0.69%)
May 24, 2019 14.75 14.86 14.31 14.43 8,410,300 -0.13(-0.89%)
May 23, 2019 15.10 15.15 14.50 14.56 14,136,620 -0.87(-5.64%)
May 22, 2019 15.65 15.74 15.31 15.43 12,053,830 -0.41(-2.59%)
May 21, 2019 15.61 16.02 15.60 15.84 11,141,883 +0.30(+1.93%)
May 20, 2019 15.41 15.76 15.40 15.54 10,925,947 +0.07(+0.45%)
May 17, 2019 15.55 15.67 15.46 15.47 9,007,000 -0.24(-1.53%)
May 16, 2019 15.55 15.82 15.53 15.71 9,776,165 +0.28(+1.81%)
May 15, 2019 15.27 15.54 15.19 15.43 7,123,527 -0.03(-0.19%)
May 14, 2019 15.03 15.66 15.03 15.46 9,638,432 +0.43(+2.86%)
May 13, 2019 15.13 15.27 14.86 15.03 10,308,045 -0.23(-1.51%)
May 10, 2019 15.20 15.33 15.01 15.26 9,029,500 -0.01(-0.07%)
May 09, 2019 15.40 15.48 15.16 15.27 10,372,759 -0.29(-1.86%)
May 08, 2019 15.43 15.91 15.38 15.56 12,232,788 +0.05(+0.32%)
May 07, 2019 15.50 15.56 15.25 15.51 14,874,812 -0.26(-1.65%)
May 06, 2019 15.34 15.83 15.27 15.77 10,866,263 +0.09(+0.57%)
May 03, 2019 15.70 15.91 15.50 15.68 15,721,800 +0.16(+1.03%)
May 02, 2019 15.86 16.30 15.35 15.52 28,033,053 -1.01(-6.11%)
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.