Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.96	13.06	12.87	13.01	2,232,430	+0.15(+1.18%)
May 27, 2004	13.14	13.17	12.79	12.86	3,315,534	-0.28(-2.14%)
May 26, 2004	13.14	13.21	13.03	13.14	2,227,819	+0.07(+0.57%)
May 25, 2004	12.81	13.07	12.78	13.07	1,850,730	+0.28(+2.20%)
May 24, 2004	12.69	12.83	12.58	12.79	2,485,914	+0.11(+0.86%)
May 21, 2004	12.81	12.81	12.56	12.68	1,392,050	+0.01(+0.09%)
May 20, 2004	12.62	12.75	12.58	12.67	1,594,556	+0.09(+0.71%)
May 19, 2004	12.80	12.87	12.49	12.58	2,619,253	-0.20(-1.56%)
May 18, 2004	12.98	12.98	12.72	12.78	1,709,834	-0.14(-1.12%)
May 17, 2004	13.03	13.19	12.91	12.92	2,479,126	-0.19(-1.46%)
May 14, 2004	13.00	13.22	12.91	13.11	2,632,062	+0.19(+1.45%)
May 13, 2004	13.23	13.27	12.84	12.92	3,312,588	-0.30(-2.30%)
May 12, 2004	13.16	13.31	12.99	13.23	1,813,457	+0.07(+0.56%)
May 11, 2004	12.75	13.19	12.75	13.16	2,414,826	+0.41(+3.22%)
May 10, 2004	13.07	13.07	12.64	12.75	2,022,623	-0.40(-3.03%)
May 07, 2004	13.48	13.53	13.11	13.14	1,402,041	-0.41(-3.02%)
May 06, 2004	13.49	13.60	13.33	13.55	2,335,284	+0.07(+0.49%)
May 05, 2004	13.35	13.51	13.23	13.49	2,164,416	+0.09(+0.67%)
May 04, 2004	13.27	13.47	13.19	13.40	2,167,105	+0.23(+1.72%)
May 03, 2004	13.16	13.27	13.02	13.17	3,262,763	+0.07(+0.54%)
Apr 30, 2004	13.04	13.16	13.02	13.10	2,647,816	+0.18(+1.42%)
Apr 29, 2004	13.39	13.39	12.84	12.92	2,180,042	-0.43(-3.25%)
Apr 28, 2004	13.66	13.66	13.29	13.35	2,605,035	-0.37(-2.67%)
Apr 27, 2004	13.47	13.88	13.40	13.72	3,112,901	+0.31(+2.33%)
Apr 26, 2004	13.31	13.54	13.31	13.40	2,869,279	+0.10(+0.76%)
Apr 23, 2004	13.19	13.43	13.08	13.30	2,518,833	+0.05(+0.35%)
Apr 22, 2004	13.05	13.32	12.95	13.26	2,142,769	+0.21(+1.59%)
Apr 21, 2004	12.96	13.12	12.78	13.05	2,400,608	+0.05(+0.39%)
Apr 20, 2004	13.39	13.39	12.99	13.00	1,482,992	-0.39(-2.92%)
Apr 19, 2004	13.43	13.43	13.23	13.39	2,452,740	-0.04(-0.32%)
Apr 16, 2004	13.39	13.44	13.25	13.43	1,915,542	+0.16(+1.24%)
Apr 15, 2004	13.10	13.31	13.02	13.27	2,267,013	+0.24(+1.86%)
Apr 14, 2004	13.16	13.19	12.90	13.03	2,526,518	-0.12(-0.89%)
Apr 13, 2004	13.47	13.47	13.09	13.14	3,242,269	-0.15(-1.12%)
Apr 12, 2004	13.17	13.39	13.15	13.29	3,015,170	+0.18(+1.34%)
Apr 08, 2004	12.90	13.17	12.89	13.12	3,454,509	+0.27(+2.13%)
Apr 07, 2004	12.96	12.96	12.69	12.84	2,486,299	-0.10(-0.75%)
Apr 06, 2004	12.86	13.01	12.76	12.94	2,236,272	+0.00(+0.00%)
Apr 05, 2004	12.86	12.94	12.77	12.94	2,061,305	+0.15(+1.19%)
Apr 02, 2004	12.88	12.95	12.65	12.79	3,734,123	-0.04(-0.33%)
Apr 01, 2004	13.19	13.35	12.76	12.83	5,541,945	-0.31(-2.38%)
Mar 31, 2004	12.88	13.21	12.88	13.14	6,993,812	+0.39(+3.03%)
Mar 30, 2004	12.49	12.89	12.36	12.76	5,809,263	+0.46(+3.75%)
Mar 29, 2004	12.30	12.46	12.20	12.30	4,396,718	+0.00(+0.00%)
Mar 26, 2004	11.93	12.30	11.83	12.30	15,951,584	+0.28(+2.34%)
Mar 25, 2004	12.55	12.55	11.98	12.02	7,999,040	-0.59(-4.65%)
Mar 24, 2004	12.92	12.94	12.55	12.60	2,803,314	-0.33(-2.57%)
Mar 23, 2004	13.04	13.04	12.74	12.93	3,251,107	-0.12(-0.93%)
Mar 22, 2004	13.01	13.23	12.96	13.05	2,585,694	-0.21(-1.56%)
Mar 19, 2004	13.82	13.86	13.25	13.26	3,343,970	-0.56(-4.07%)
Mar 18, 2004	13.67	13.85	13.63	13.82	1,390,641	+0.09(+0.63%)
Mar 17, 2004	13.48	13.77	13.45	13.74	1,178,017	+0.28(+2.09%)
Mar 16, 2004	13.55	13.57	13.41	13.46	1,254,741	-0.02(-0.17%)
Mar 15, 2004	13.52	13.59	13.43	13.48	1,367,329	+0.00(+0.03%)
Mar 12, 2004	13.45	13.50	13.27	13.48	1,047,112	+0.16(+1.20%)
Mar 11, 2004	13.60	13.63	13.30	13.32	1,380,522	-0.29(-2.15%)
Mar 10, 2004	13.89	13.92	13.60	13.61	1,477,869	-0.20(-1.44%)
Mar 09, 2004	13.78	13.87	13.76	13.81	1,118,712	-0.05(-0.37%)
Mar 08, 2004	13.87	13.97	13.82	13.86	684,881	+0.07(+0.51%)
Mar 05, 2004	13.65	13.85	13.62	13.79	1,550,110	+0.14(+1.00%)
Mar 04, 2004	13.70	13.72	13.58	13.65	1,040,579	-0.08(-0.57%)
Mar 03, 2004	13.60	13.78	13.55	13.73	1,365,536	+0.05(+0.34%)
Mar 02, 2004	14.01	14.08	13.67	13.68	2,557,387	-0.39(-2.80%)

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.