Marathon Oil (NY: MRO )

25.90 -0.88 (-3.29%)
Streaming Delayed Price Updated: 3:38 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.232 8.302 8.114 8.188 3,203,987 -0.04(-0.48%)
Jan 30, 2003 8.416 8.416 8.228 8.228 2,076,862 -0.11(-1.32%)
Jan 29, 2003 8.110 8.388 8.051 8.337 2,338,735 +0.38(+4.83%)
Jan 28, 2003 7.914 8.024 7.895 7.953 1,409,928 +0.04(+0.50%)
Jan 27, 2003 8.106 8.153 7.777 7.914 2,312,190 -0.19(-2.32%)
Jan 24, 2003 8.251 8.251 8.067 8.102 1,666,185 -0.16(-1.99%)
Jan 23, 2003 8.345 8.345 8.235 8.267 2,047,892 +0.06(+0.76%)
Jan 22, 2003 8.286 8.306 8.149 8.204 2,227,834 -0.09(-1.13%)
Jan 21, 2003 8.471 8.494 8.286 8.298 2,486,644 -0.17(-1.99%)
Jan 17, 2003 8.565 8.639 8.459 8.467 1,723,103 -0.09(-1.10%)
Jan 16, 2003 8.619 8.659 8.529 8.561 1,529,251 +0.05(+0.64%)
Jan 15, 2003 8.467 8.557 8.439 8.506 1,155,201 +0.02(+0.23%)
Jan 14, 2003 8.408 8.533 8.369 8.486 1,772,619 +0.07(+0.88%)
Jan 13, 2003 8.576 8.576 8.373 8.412 1,298,517 +0.05(+0.56%)
Jan 10, 2003 8.369 8.435 8.271 8.365 2,515,997 +0.00(+0.00%)
Jan 09, 2003 8.431 8.435 8.318 8.365 1,846,383 +0.05(+0.57%)
Jan 08, 2003 8.380 8.388 8.275 8.318 1,173,451 -0.06(-0.75%)
Jan 07, 2003 8.623 8.639 8.345 8.380 2,199,375 -0.37(-4.21%)
Jan 06, 2003 8.498 8.768 8.474 8.749 2,415,306 +0.32(+3.76%)
Jan 03, 2003 8.514 8.545 8.424 8.431 1,589,359 -0.08(-0.97%)
Jan 02, 2003 8.424 8.514 8.369 8.514 1,342,162 +0.17(+2.07%)
Dec 31, 2002 8.306 8.384 8.177 8.341 1,999,908 -0.01(-0.09%)
Dec 30, 2002 8.380 8.431 8.298 8.349 1,327,614 +0.05(+0.61%)
Dec 27, 2002 8.459 8.537 8.275 8.298 1,421,158 -0.16(-1.90%)
Dec 26, 2002 8.463 8.541 8.420 8.459 1,150,862 +0.00(+0.05%)
Dec 24, 2002 8.521 8.521 8.404 8.455 445,133 -0.07(-0.78%)
Dec 23, 2002 8.443 8.533 8.400 8.521 1,344,842 +0.08(+0.93%)
Dec 20, 2002 8.380 8.443 8.294 8.443 1,667,972 +0.16(+1.94%)
Dec 19, 2002 8.267 8.369 8.232 8.283 1,093,945 -0.04(-0.52%)
Dec 18, 2002 8.345 8.424 8.259 8.326 1,546,479 -0.11(-1.35%)
Dec 17, 2002 8.502 8.557 8.431 8.439 1,746,840 -0.10(-1.19%)
Dec 16, 2002 8.404 8.557 8.377 8.541 2,107,745 +0.17(+2.01%)
Dec 13, 2002 8.369 8.404 8.271 8.373 2,784,123 +0.00(+0.00%)
Dec 12, 2002 8.188 8.392 8.165 8.373 1,482,543 +0.09(+1.09%)
Dec 11, 2002 8.314 8.314 8.149 8.283 1,430,602 -0.03(-0.33%)
Dec 10, 2002 8.071 8.322 8.051 8.310 2,159,048 +0.05(+0.62%)
Dec 09, 2002 8.122 8.377 8.067 8.259 3,729,137 +0.11(+1.30%)
Dec 06, 2002 7.993 8.185 7.910 8.153 1,544,310 +0.13(+1.66%)
Dec 05, 2002 7.973 8.059 7.930 8.020 1,696,048 +0.14(+1.79%)
Dec 04, 2002 7.953 8.040 7.871 7.879 1,849,828 -0.14(-1.76%)
Dec 03, 2002 7.946 8.087 7.930 8.020 2,623,451 +0.05(+0.69%)
Dec 02, 2002 7.875 7.965 7.773 7.965 2,140,543 +0.13(+1.65%)
Nov 29, 2002 7.828 7.867 7.679 7.836 1,022,606 +0.09(+1.11%)
Nov 27, 2002 7.671 7.797 7.671 7.750 1,158,264 +0.10(+1.28%)
Nov 26, 2002 7.859 7.859 7.601 7.652 2,316,401 -0.20(-2.59%)
Nov 25, 2002 7.836 7.922 7.758 7.855 1,408,013 -0.02(-0.20%)
Nov 22, 2002 7.816 7.918 7.758 7.871 1,430,347 -0.02(-0.25%)
Nov 21, 2002 7.777 7.934 7.679 7.891 2,001,184 +0.15(+1.97%)
Nov 20, 2002 7.491 7.738 7.448 7.738 1,882,754 +0.25(+3.35%)
Nov 19, 2002 7.483 7.609 7.405 7.487 1,847,531 -0.03(-0.37%)
Nov 18, 2002 7.405 7.515 7.385 7.515 1,807,587 +0.07(+0.95%)
Nov 15, 2002 7.601 7.660 7.374 7.444 4,793,347 -0.22(-2.91%)
Nov 14, 2002 7.993 7.993 7.385 7.667 6,520,662 -0.33(-4.07%)
Nov 13, 2002 8.106 8.185 7.879 7.993 1,837,067 -0.13(-1.64%)
Nov 12, 2002 8.091 8.200 8.047 8.126 1,783,594 +0.05(+0.68%)
Nov 11, 2002 8.032 8.224 8.032 8.071 1,382,617 -0.05(-0.58%)
Nov 08, 2002 8.130 8.255 8.094 8.118 1,074,929 +0.03(+0.34%)
Nov 07, 2002 8.384 8.384 8.071 8.091 1,534,611 -0.13(-1.53%)
Nov 06, 2002 8.255 8.267 8.032 8.216 2,375,361 +0.16(+1.99%)
Nov 05, 2002 8.008 8.106 7.953 8.055 2,225,409 +0.05(+0.59%)
Nov 04, 2002 8.173 8.204 7.985 8.008 1,729,484 -0.16(-1.97%)
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.