Marathon Oil (NY: MRO )

22.90 +0.74 (+3.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.94 16.20 15.93 16.11 2,596,710 +0.18(+1.10%)
Sep 29, 2004 16.21 16.24 15.81 15.94 2,927,302 -0.27(-1.66%)
Sep 28, 2004 15.99 16.24 15.90 16.21 2,542,657 +0.41(+2.62%)
Sep 27, 2004 15.85 15.99 15.67 15.79 2,163,391 -0.02(-0.15%)
Sep 24, 2004 15.65 15.94 15.58 15.82 3,410,063 +0.36(+2.35%)
Sep 23, 2004 15.52 15.56 15.33 15.45 1,821,398 -0.16(-1.03%)
Sep 22, 2004 15.67 15.67 15.44 15.61 2,291,734 -0.05(-0.32%)
Sep 21, 2004 15.22 15.72 15.19 15.67 2,376,656 +0.48(+3.19%)
Sep 20, 2004 15.11 15.22 15.09 15.18 2,292,503 +0.07(+0.49%)
Sep 17, 2004 14.94 15.15 14.91 15.11 2,179,018 +0.23(+1.52%)
Sep 16, 2004 14.89 14.89 14.76 14.88 1,551,903 +0.05(+0.34%)
Sep 15, 2004 14.87 14.91 14.76 14.83 2,560,205 -0.04(-0.24%)
Sep 14, 2004 14.83 14.90 14.71 14.86 2,875,427 +0.15(+1.01%)
Sep 13, 2004 14.66 14.79 14.66 14.72 2,840,459 +0.10(+0.69%)
Sep 10, 2004 14.72 14.74 14.56 14.62 2,344,634 -0.05(-0.37%)
Sep 09, 2004 14.44 14.71 14.43 14.67 3,093,816 +0.23(+1.57%)
Sep 08, 2004 14.44 14.48 14.38 14.44 2,901,557 +0.00(+0.00%)
Sep 07, 2004 14.40 14.46 14.25 14.44 2,829,956 +0.04(+0.27%)
Sep 03, 2004 14.46 14.47 14.24 14.40 2,141,488 -0.07(-0.51%)
Sep 02, 2004 14.52 14.52 14.40 14.48 2,545,987 +0.18(+1.23%)
Sep 01, 2004 14.16 14.30 14.09 14.30 2,426,994 +0.14(+1.02%)
Aug 31, 2004 13.86 14.16 13.83 14.16 2,351,423 +0.33(+2.40%)
Aug 30, 2004 13.96 13.98 13.75 13.83 1,809,102 -0.07(-0.48%)
Aug 27, 2004 13.84 13.93 13.80 13.89 1,535,764 +0.09(+0.68%)
Aug 26, 2004 13.63 13.84 13.52 13.80 3,028,876 +0.18(+1.29%)
Aug 25, 2004 13.49 13.64 13.44 13.62 3,497,674 +0.23(+1.75%)
Aug 24, 2004 13.27 13.39 13.10 13.39 4,079,446 +0.12(+0.94%)
Aug 23, 2004 13.48 13.50 13.25 13.26 2,906,937 -0.16(-1.16%)
Aug 20, 2004 13.51 13.60 13.38 13.42 3,368,306 -0.03(-0.23%)
Aug 19, 2004 13.55 13.56 13.41 13.45 2,068,734 -0.05(-0.38%)
Aug 18, 2004 13.51 13.57 13.29 13.50 3,182,068 +0.06(+0.44%)
Aug 17, 2004 13.82 13.85 13.44 13.44 2,693,159 -0.46(-3.31%)
Aug 16, 2004 13.74 14.13 13.62 13.90 2,558,540 +0.18(+1.31%)
Aug 13, 2004 13.56 13.77 13.52 13.72 2,030,180 +0.21(+1.56%)
Aug 12, 2004 13.62 13.66 13.49 13.51 2,333,234 -0.09(-0.69%)
Aug 11, 2004 13.80 13.92 13.55 13.61 3,242,653 -0.27(-1.94%)
Aug 10, 2004 14.13 14.13 13.84 13.88 1,718,032 -0.14(-1.00%)
Aug 09, 2004 13.83 14.13 13.78 14.02 1,707,657 +0.29(+2.10%)
Aug 06, 2004 13.97 14.01 13.73 13.73 1,816,019 -0.25(-1.76%)
Aug 05, 2004 14.35 14.40 13.97 13.97 3,307,465 -0.29(-2.05%)
Aug 04, 2004 14.71 14.71 14.22 14.27 3,781,900 -0.44(-2.97%)
Aug 03, 2004 14.73 14.85 14.67 14.70 2,110,747 +0.01(+0.05%)
Aug 02, 2004 14.71 14.78 14.46 14.70 2,156,090 -0.01(-0.05%)
Jul 30, 2004 14.66 14.75 14.60 14.70 1,902,093 +0.09(+0.61%)
Jul 29, 2004 14.50 14.65 14.40 14.62 2,050,930 +0.22(+1.55%)
Jul 28, 2004 14.37 14.48 14.25 14.39 2,090,381 +0.03(+0.22%)
Jul 27, 2004 13.66 14.48 13.66 14.36 4,025,265 +0.11(+0.74%)
Jul 26, 2004 14.52 14.54 14.19 14.26 1,652,964 -0.13(-0.90%)
Jul 23, 2004 14.54 14.54 14.27 14.38 1,565,864 -0.10(-0.67%)
Jul 22, 2004 14.52 14.65 14.40 14.48 2,810,103 +0.05(+0.38%)
Jul 21, 2004 14.67 14.79 14.41 14.43 3,564,152 -0.24(-1.62%)
Jul 20, 2004 14.65 14.67 14.50 14.67 1,335,564 +0.06(+0.40%)
Jul 19, 2004 14.68 14.74 14.53 14.61 1,493,111 -0.07(-0.45%)
Jul 16, 2004 14.68 14.70 14.62 14.67 1,582,772 +0.15(+1.02%)
Jul 15, 2004 14.42 14.62 14.39 14.53 1,510,659 +0.09(+0.62%)
Jul 14, 2004 14.07 14.44 14.07 14.44 2,485,914 +0.19(+1.32%)
Jul 13, 2004 14.33 14.33 14.19 14.25 1,989,961 -0.07(-0.52%)
Jul 12, 2004 14.52 14.52 14.26 14.32 2,082,952 -0.18(-1.21%)
Jul 09, 2004 14.60 14.70 14.50 14.50 2,459,784 -0.08(-0.56%)
Jul 08, 2004 14.83 14.83 14.35 14.58 3,561,077 +0.10(+0.70%)
Jul 07, 2004 14.33 14.51 14.12 14.48 5,664,012 -0.29(-1.96%)
Jul 06, 2004 14.86 15.15 14.74 14.77 2,690,597 -0.07(-0.45%)
Jul 02, 2004 14.68 14.90 14.58 14.83 1,843,045 +0.21(+1.41%)
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.