Marathon Oil (NY: MRO )

11.59 USD -0.22 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.00 11.00 10.63 10.68 18,082,574 -0.30(-2.73%)
Mar 30, 2021 10.78 11.11 10.61 10.98 16,485,177 +0.08(+0.73%)
Mar 29, 2021 11.00 11.17 10.65 10.90 20,810,056 -0.19(-1.71%)
Mar 26, 2021 10.88 11.13 10.74 11.09 26,877,300 +0.56(+5.32%)
Mar 25, 2021 10.11 10.60 9.830 10.53 22,660,684 +0.09(+0.86%)
Mar 24, 2021 10.49 10.80 10.40 10.44 24,402,981 +0.27(+2.65%)
Mar 23, 2021 10.28 10.57 10.08 10.17 36,107,584 -0.66(-6.09%)
Mar 22, 2021 10.98 10.98 10.61 10.83 20,006,317 -0.19(-1.72%)
Mar 19, 2021 10.74 11.18 10.56 11.02 42,602,300 +0.34(+3.18%)
Mar 18, 2021 11.55 11.59 10.60 10.68 29,710,803 -0.98(-8.40%)
Mar 17, 2021 11.41 11.72 11.24 11.66 21,218,787 +0.20(+1.75%)
Mar 16, 2021 11.75 11.85 11.32 11.46 21,548,680 -0.59(-4.90%)
Mar 15, 2021 12.25 12.29 11.88 12.05 19,500,052 -0.15(-1.23%)
Mar 12, 2021 12.44 12.54 12.14 12.20 18,642,600 -0.31(-2.48%)
Mar 11, 2021 12.36 12.79 12.18 12.51 18,746,438 +0.29(+2.37%)
Mar 10, 2021 11.98 12.32 11.89 12.22 25,220,151 +0.22(+1.83%)
Mar 09, 2021 12.39 12.50 11.92 12.00 28,037,915 -0.38(-3.07%)
Mar 08, 2021 13.10 13.17 12.14 12.38 32,985,372 -0.60(-4.62%)
Mar 05, 2021 13.00 13.29 12.31 12.98 48,827,900 +0.62(+5.02%)
Mar 04, 2021 11.67 12.63 11.47 12.36 50,142,790 +0.73(+6.28%)
Mar 03, 2021 11.43 12.04 11.32 11.63 23,182,923 +0.40(+3.56%)
Mar 02, 2021 11.13 11.73 11.09 11.23 20,337,680 +0.03(+0.27%)
Mar 01, 2021 11.51 11.63 11.12 11.20 19,941,357 +0.10(+0.90%)
Feb 26, 2021 11.12 11.32 10.46 11.10 40,793,600 -0.20(-1.77%)
Feb 25, 2021 12.00 12.09 11.15 11.30 37,402,194 -0.54(-4.56%)
Feb 24, 2021 11.24 12.30 10.86 11.84 55,107,317 +0.68(+6.09%)
Feb 23, 2021 10.33 11.30 9.650 11.16 46,560,066 +0.96(+9.41%)
Feb 22, 2021 9.510 10.65 9.440 10.20 46,113,931 +0.75(+7.94%)
Feb 19, 2021 9.210 9.480 9.140 9.450 21,488,700 +0.33(+3.62%)
Feb 18, 2021 9.500 9.570 9.110 9.120 19,502,406 -0.46(-4.80%)
Feb 17, 2021 9.550 9.710 9.270 9.580 21,654,611 +0.03(+0.31%)
Feb 16, 2021 9.300 9.800 9.220 9.550 27,024,534 +0.58(+6.47%)
Feb 12, 2021 8.640 9.020 8.570 8.970 20,847,300 +0.22(+2.51%)
Feb 11, 2021 9.030 9.030 8.510 8.750 24,540,350 -0.34(-3.74%)
Feb 10, 2021 8.990 9.280 8.920 9.090 21,987,333 +0.20(+2.25%)
Feb 09, 2021 8.880 9.040 8.510 8.890 31,240,041 -0.09(-1.00%)
Feb 08, 2021 8.060 9.060 8.060 8.980 38,513,581 +1.04(+13.10%)
Feb 05, 2021 7.930 8.100 7.880 7.940 18,389,500 +0.13(+1.66%)
Feb 04, 2021 7.920 7.920 7.610 7.810 16,205,656 +0.01(+0.13%)
Feb 03, 2021 7.510 7.820 7.480 7.800 24,966,669 +0.42(+5.69%)
Feb 02, 2021 7.650 7.720 7.330 7.380 19,903,894 +0.04(+0.54%)
Feb 01, 2021 7.360 7.450 7.200 7.340 17,354,630 +0.10(+1.38%)
Jan 29, 2021 7.510 7.720 7.210 7.240 23,929,800 -0.32(-4.23%)
Jan 28, 2021 7.680 7.880 7.350 7.560 29,149,984 +0.02(+0.27%)
Jan 27, 2021 7.250 7.930 7.220 7.540 29,566,106 +0.07(+0.94%)
Jan 26, 2021 7.960 8.080 7.440 7.470 32,837,688 -0.35(-4.48%)
Jan 25, 2021 8.000 8.020 7.620 7.820 31,146,287 -0.33(-4.05%)
Jan 22, 2021 8.060 8.220 7.900 8.150 26,298,300 -0.10(-1.21%)
Jan 21, 2021 8.490 8.560 8.080 8.250 31,851,647 -0.37(-4.29%)
Jan 20, 2021 8.700 8.790 8.350 8.620 27,394,148 +0.05(+0.58%)
Jan 19, 2021 8.480 8.650 8.350 8.570 26,302,209 +0.32(+3.88%)
Jan 15, 2021 8.550 8.570 8.100 8.250 30,573,800 -0.42(-4.84%)
Jan 14, 2021 8.190 8.830 8.180 8.670 34,924,012 +0.63(+7.84%)
Jan 13, 2021 8.410 8.410 7.910 8.040 33,759,581 -0.35(-4.17%)
Jan 12, 2021 7.870 8.400 7.780 8.390 41,150,269 +0.75(+9.82%)
Jan 11, 2021 7.270 7.670 7.170 7.640 26,155,327 +0.09(+1.19%)
Jan 08, 2021 7.850 7.850 7.450 7.550 26,139,600 -0.14(-1.82%)
Jan 07, 2021 7.600 7.860 7.550 7.690 31,060,936 +0.19(+2.53%)
Jan 06, 2021 7.570 7.670 7.330 7.500 44,652,706 +0.05(+0.67%)
Jan 05, 2021 6.910 7.820 6.910 7.450 52,996,191 +0.62(+9.08%)
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.