Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	19.73	19.93	19.68	19.72	1,582,100	-0.10(-0.48%)
Nov 29, 2004	20.00	20.01	19.60	19.82	1,003,000	-0.11(-0.55%)
Nov 26, 2004	19.90	20.15	19.82	19.93	663,200	+0.14(+0.68%)
Nov 24, 2004	19.74	19.86	19.54	19.79	1,288,300	+0.18(+0.89%)
Nov 23, 2004	19.62	19.89	19.56	19.61	2,284,800	+0.09(+0.46%)
Nov 22, 2004	19.34	19.57	19.27	19.52	2,233,700	+0.34(+1.80%)
Nov 19, 2004	18.93	19.25	18.89	19.18	2,092,600	+0.41(+2.21%)
Nov 18, 2004	18.85	18.86	18.67	18.77	1,455,600	+0.07(+0.37%)
Nov 17, 2004	18.47	18.77	18.41	18.70	1,923,200	+0.23(+1.22%)
Nov 16, 2004	18.52	18.64	18.43	18.47	1,258,400	+0.05(+0.30%)
Nov 15, 2004	18.96	18.96	18.36	18.41	2,472,600	-0.69(-3.61%)
Nov 12, 2004	18.75	19.11	18.65	19.11	2,511,300	+0.39(+2.11%)
Nov 11, 2004	18.67	18.77	18.61	18.71	1,604,800	+0.04(+0.21%)
Nov 10, 2004	18.73	18.78	18.39	18.67	3,155,900	-0.05(-0.27%)
Nov 09, 2004	18.86	18.91	18.62	18.72	2,182,400	-0.14(-0.74%)
Nov 08, 2004	19.21	19.21	18.71	18.86	1,907,600	-0.35(-1.82%)
Nov 05, 2004	19.11	19.29	19.02	19.21	1,740,500	+0.20(+1.05%)
Nov 04, 2004	18.82	19.09	18.82	19.01	2,029,000	+0.24(+1.25%)
Nov 03, 2004	18.77	18.91	18.52	18.77	2,061,200	+0.25(+1.35%)
Nov 02, 2004	18.75	18.94	18.50	18.52	2,468,800	-0.29(-1.54%)
Nov 01, 2004	19.18	19.29	18.75	18.82	1,905,100	-0.24(-1.26%)
Oct 29, 2004	18.90	19.11	18.66	19.05	2,357,700	+0.23(+1.19%)
Oct 28, 2004	19.02	19.33	18.77	18.83	2,744,000	-0.20(-1.05%)
Oct 27, 2004	19.56	19.57	18.63	19.03	5,081,200	-0.64(-3.25%)
Oct 26, 2004	20.02	20.03	19.55	19.67	3,255,300	-0.40(-2.02%)
Oct 25, 2004	20.15	20.25	19.90	20.07	1,243,900	-0.07(-0.37%)
Oct 22, 2004	20.19	20.39	20.05	20.15	1,510,400	+0.08(+0.42%)
Oct 21, 2004	20.23	20.30	19.97	20.07	1,419,000	-0.11(-0.57%)
Oct 20, 2004	19.82	20.20	19.74	20.18	1,801,100	+0.46(+2.36%)
Oct 19, 2004	19.89	20.04	19.65	19.71	1,448,200	-0.16(-0.83%)
Oct 18, 2004	20.16	20.27	19.84	19.88	1,731,700	-0.22(-1.09%)
Oct 15, 2004	20.30	20.35	20.00	20.10	1,468,500	-0.02(-0.12%)
Oct 14, 2004	19.91	20.17	19.86	20.12	1,476,700	+0.47(+2.39%)
Oct 13, 2004	20.21	20.21	19.29	19.66	2,621,800	-0.68(-3.34%)
Oct 12, 2004	20.50	20.62	20.27	20.34	1,167,300	-0.18(-0.85%)
Oct 11, 2004	20.73	20.75	20.38	20.51	813,300	-0.11(-0.53%)
Oct 08, 2004	20.70	20.84	20.40	20.62	1,576,600	-0.00(-0.02%)
Oct 07, 2004	21.10	21.30	20.50	20.62	2,121,200	-0.44(-2.09%)
Oct 06, 2004	20.93	21.07	20.82	21.07	1,729,300	+0.27(+1.27%)
Oct 05, 2004	20.85	21.04	20.60	20.80	2,826,500	-0.04(-0.22%)
Oct 04, 2004	20.98	20.98	20.77	20.84	1,434,300	-0.14(-0.64%)
Oct 01, 2004	20.65	20.98	20.61	20.98	1,436,200	+0.34(+1.65%)
Sep 30, 2004	20.41	20.75	20.41	20.64	2,027,300	+0.23(+1.10%)
Sep 29, 2004	20.77	20.80	20.25	20.41	2,285,400	-0.35(-1.66%)
Sep 28, 2004	20.48	20.80	20.36	20.76	1,985,100	+0.53(+2.62%)
Sep 27, 2004	20.30	20.48	20.07	20.23	1,689,000	-0.03(-0.15%)
Sep 24, 2004	20.05	20.41	19.95	20.26	2,662,300	+0.46(+2.35%)
Sep 23, 2004	19.88	19.93	19.63	19.80	1,422,000	-0.20(-1.02%)
Sep 22, 2004	20.07	20.07	19.78	20.00	1,789,200	-0.07(-0.32%)
Sep 21, 2004	19.50	20.14	19.46	20.07	1,855,500	+0.62(+3.19%)
Sep 20, 2004	19.35	19.50	19.33	19.45	1,789,800	+0.09(+0.49%)
Sep 17, 2004	19.13	19.41	19.10	19.35	1,701,200	+0.29(+1.52%)
Sep 16, 2004	19.07	19.07	18.91	19.06	1,211,600	+0.06(+0.34%)
Sep 15, 2004	19.05	19.09	18.90	19.00	1,998,800	-0.04(-0.24%)
Sep 14, 2004	18.99	19.09	18.84	19.04	2,244,900	+0.19(+1.01%)
Sep 13, 2004	18.78	18.95	18.78	18.85	2,217,600	+0.13(+0.69%)
Sep 10, 2004	18.85	18.89	18.66	18.72	1,830,500	-0.07(-0.37%)
Sep 09, 2004	18.50	18.84	18.48	18.79	2,415,400	+0.29(+1.57%)
Sep 08, 2004	18.50	18.55	18.42	18.50	2,265,300	+0.00(+0.00%)
Sep 07, 2004	18.45	18.52	18.25	18.50	2,209,400	+0.05(+0.27%)
Sep 03, 2004	18.52	18.53	18.24	18.45	1,671,900	-0.10(-0.51%)
Sep 02, 2004	18.60	18.60	18.45	18.55	1,987,700	+0.23(+1.23%)

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.