Marathon Oil (NY: MRO )

12.32 USD -0.31 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 20.42 20.75 20.41 20.64 2,027,300 +0.22(+1.10%)
Sep 29, 2004 20.76 20.80 20.25 20.42 2,285,400 -0.34(-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 20.08 20.23 1,689,000 -0.03(-0.15%)
Sep 24, 2004 20.05 20.42 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 19.08 19.08 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 -0.05(-0.24%)
Sep 14, 2004 18.99 19.08 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 18.49 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 -0.09(-0.51%)
Sep 02, 2004 18.60 18.60 18.45 18.55 1,987,700 +0.23(+1.23%)
Sep 01, 2004 18.14 18.32 18.05 18.32 1,894,800 +0.18(+1.02%)
Aug 31, 2004 17.75 18.14 17.71 18.14 1,835,800 +0.43(+2.40%)
Aug 30, 2004 17.88 17.91 17.61 17.71 1,412,400 -0.09(-0.48%)
Aug 27, 2004 17.73 17.84 17.67 17.80 1,199,000 +0.12(+0.68%)
Aug 26, 2004 17.45 17.73 17.32 17.67 2,364,700 +0.22(+1.29%)
Aug 25, 2004 17.27 17.46 17.21 17.45 2,730,700 +0.30(+1.75%)
Aug 24, 2004 17.00 17.15 16.77 17.15 3,184,900 +0.16(+0.94%)
Aug 23, 2004 17.26 17.29 16.98 16.99 2,269,500 -0.20(-1.16%)
Aug 20, 2004 17.30 17.42 17.14 17.19 2,629,700 -0.04(-0.23%)
Aug 19, 2004 17.35 17.37 17.17 17.23 1,615,100 -0.07(-0.38%)
Aug 18, 2004 17.30 17.38 17.02 17.30 2,484,300 +0.08(+0.44%)
Aug 17, 2004 17.70 17.74 17.21 17.22 2,102,600 -0.59(-3.31%)
Aug 16, 2004 17.60 18.09 17.45 17.81 1,997,500 +0.23(+1.31%)
Aug 13, 2004 17.37 17.64 17.32 17.58 1,585,000 +0.27(+1.56%)
Aug 12, 2004 17.44 17.50 17.27 17.31 1,821,600 -0.12(-0.69%)
Aug 11, 2004 17.68 17.83 17.36 17.43 2,531,600 -0.34(-1.94%)
Aug 10, 2004 18.09 18.09 17.73 17.77 1,341,300 -0.18(-1.00%)
Aug 09, 2004 17.71 18.09 17.66 17.95 1,333,200 +0.37(+2.10%)
Aug 06, 2004 17.90 17.94 17.58 17.58 1,417,800 -0.32(-1.76%)
Aug 05, 2004 18.38 18.45 17.89 17.90 2,582,200 -0.38(-2.05%)
Aug 04, 2004 18.84 18.84 18.22 18.27 2,952,600 -0.56(-2.97%)
Aug 03, 2004 18.86 19.02 18.80 18.83 1,647,900 +0.01(+0.05%)
Aug 02, 2004 18.84 18.92 18.52 18.83 1,683,300 -0.01(-0.05%)
Jul 30, 2004 18.77 18.89 18.70 18.83 1,485,000 +0.11(+0.61%)
Jul 29, 2004 18.58 18.76 18.45 18.72 1,601,200 +0.29(+1.55%)
Jul 28, 2004 18.40 18.55 18.25 18.43 1,632,000 +0.04(+0.22%)
Jul 27, 2004 17.50 18.55 17.50 18.39 3,142,600 +0.13(+0.74%)
Jul 26, 2004 18.60 18.62 18.18 18.26 1,290,500 -0.16(-0.90%)
Jul 23, 2004 18.62 18.62 18.28 18.42 1,222,500 -0.12(-0.67%)
Jul 22, 2004 18.60 18.76 18.45 18.55 2,193,900 +0.07(+0.38%)
Jul 21, 2004 18.79 18.94 18.45 18.48 2,782,600 -0.30(-1.62%)
Jul 20, 2004 18.76 18.79 18.58 18.79 1,042,700 +0.08(+0.40%)
Jul 19, 2004 18.80 18.89 18.61 18.71 1,165,700 -0.09(-0.45%)
Jul 16, 2004 18.80 18.83 18.72 18.80 1,235,700 +0.19(+1.02%)
Jul 15, 2004 18.48 18.72 18.43 18.61 1,179,400 +0.12(+0.62%)
Jul 14, 2004 18.02 18.50 18.02 18.49 1,940,800 +0.24(+1.32%)
Jul 13, 2004 18.35 18.36 18.17 18.25 1,553,600 -0.09(-0.52%)
Jul 12, 2004 18.60 18.60 18.26 18.34 1,626,200 -0.23(-1.21%)
Jul 09, 2004 18.70 18.83 18.57 18.57 1,920,400 -0.10(-0.56%)
Jul 08, 2004 19.00 19.00 18.38 18.67 2,780,200 +0.13(+0.70%)
Jul 07, 2004 18.35 18.59 18.08 18.55 4,422,000 -0.37(-1.96%)
Jul 06, 2004 19.04 19.41 18.88 18.92 2,100,600 -0.08(-0.45%)
Jul 02, 2004 18.80 19.08 18.67 19.00 1,438,900 +0.26(+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.