Marathon Oil (NY: MRO )

16.58 USD +0.40 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 30.75 30.75 30.22 30.49 2,395,000 +0.14(+0.44%)
Dec 29, 2005 30.67 31.00 30.28 30.35 1,385,000 -0.30(-0.98%)
Dec 28, 2005 30.19 30.91 30.10 30.65 2,184,700 +0.67(+2.23%)
Dec 27, 2005 30.92 31.00 29.77 29.98 2,241,900 -1.10(-3.54%)
Dec 23, 2005 30.98 31.33 30.49 31.08 1,112,800 -0.18(-0.58%)
Dec 22, 2005 31.08 31.50 30.97 31.26 1,989,100 +0.29(+0.94%)
Dec 21, 2005 30.84 31.27 30.74 30.97 1,792,400 +0.25(+0.83%)
Dec 20, 2005 30.83 31.00 30.65 30.71 2,345,900 +0.00(+0.00%)
Dec 19, 2005 30.98 31.25 30.59 30.71 2,222,200 -0.18(-0.58%)
Dec 16, 2005 31.44 31.48 30.75 30.89 3,614,200 -0.55(-1.73%)
Dec 15, 2005 32.12 32.10 31.17 31.44 2,518,500 -0.68(-2.12%)
Dec 14, 2005 30.92 32.13 30.92 32.12 3,779,400 +1.15(+3.73%)
Dec 13, 2005 31.00 31.47 30.89 30.96 2,948,100 +0.03(+0.10%)
Dec 12, 2005 31.00 31.39 30.70 30.93 3,900,300 +0.08(+0.26%)
Dec 09, 2005 31.13 31.29 30.70 30.86 2,621,000 -0.35(-1.14%)
Dec 08, 2005 30.99 31.30 30.64 31.21 3,127,500 +0.46(+1.51%)
Dec 07, 2005 30.98 31.07 30.38 30.75 3,329,100 -0.02(-0.07%)
Dec 06, 2005 30.65 31.29 30.51 30.76 3,908,800 -0.09(-0.29%)
Dec 05, 2005 30.55 31.08 30.49 30.86 2,873,000 +0.46(+1.51%)
Dec 02, 2005 30.46 31.01 29.95 30.39 2,089,400 -0.17(-0.56%)
Dec 01, 2005 29.83 30.65 29.82 30.57 2,169,100 +0.92(+3.10%)
Nov 30, 2005 29.64 30.00 29.36 29.64 2,612,900 +0.34(+1.16%)
Nov 29, 2005 29.33 29.64 29.14 29.30 2,337,000 +0.37(+1.28%)
Nov 28, 2005 29.95 30.05 28.90 28.93 3,278,700 -1.57(-5.13%)
Nov 25, 2005 30.50 30.70 30.33 30.50 641,100 +0.14(+0.46%)
Nov 23, 2005 30.23 30.66 29.98 30.36 1,968,700 -0.21(-0.70%)
Nov 22, 2005 30.15 30.74 30.06 30.58 2,932,700 +0.70(+2.33%)
Nov 21, 2005 29.67 29.90 29.11 29.88 2,157,100 +0.37(+1.25%)
Nov 18, 2005 29.74 29.75 28.98 29.51 2,624,400 +0.18(+0.61%)
Nov 17, 2005 29.55 29.73 28.90 29.33 2,829,600 +0.14(+0.48%)
Nov 16, 2005 28.61 29.34 28.45 29.19 2,646,600 +0.63(+2.21%)
Nov 15, 2005 29.10 29.24 28.48 28.56 3,936,300 -0.60(-2.04%)
Nov 14, 2005 28.92 29.20 28.76 29.16 3,049,300 +0.53(+1.85%)
Nov 11, 2005 28.22 28.83 28.21 28.62 2,356,100 +0.46(+1.63%)
Nov 10, 2005 29.20 29.20 28.05 28.17 4,769,000 -1.43(-4.85%)
Nov 09, 2005 29.75 30.39 29.05 29.60 2,834,800 -0.23(-0.75%)
Nov 08, 2005 29.41 30.10 29.36 29.83 2,005,400 +0.34(+1.14%)
Nov 07, 2005 30.46 30.45 29.34 29.49 3,431,200 -0.98(-3.20%)
Nov 04, 2005 31.40 31.55 30.17 30.46 2,483,500 -1.10(-3.48%)
Nov 03, 2005 30.92 31.74 30.84 31.57 3,197,900 +0.80(+2.58%)
Nov 02, 2005 29.92 30.77 29.77 30.77 2,891,100 +0.94(+3.13%)
Nov 01, 2005 29.60 30.26 29.58 29.83 3,105,400 -0.25(-0.81%)
Oct 31, 2005 30.00 30.67 29.63 30.08 2,865,300 +0.11(+0.37%)
Oct 28, 2005 29.02 30.12 28.55 29.97 3,511,600 +1.33(+4.64%)
Oct 27, 2005 30.30 30.43 28.62 28.64 3,832,700 -1.90(-6.22%)
Oct 26, 2005 30.58 31.62 30.21 30.54 3,388,600 +0.16(+0.51%)
Oct 25, 2005 29.92 30.60 29.43 30.39 2,909,500 +0.59(+1.96%)
Oct 24, 2005 28.57 29.83 28.50 29.80 2,806,900 +1.14(+3.98%)
Oct 21, 2005 29.01 29.24 27.93 28.66 4,087,600 +0.52(+1.85%)
Oct 20, 2005 29.67 29.83 27.70 28.14 4,504,200 -1.87(-6.23%)
Oct 19, 2005 30.30 30.30 28.55 30.01 4,515,900 +0.58(+1.95%)
Oct 18, 2005 30.45 30.85 29.43 29.43 3,683,700 -1.29(-4.18%)
Oct 17, 2005 30.20 30.80 29.80 30.72 3,258,800 +0.84(+2.83%)
Oct 14, 2005 29.45 30.07 29.02 29.88 4,797,500 -0.08(-0.25%)
Oct 13, 2005 31.00 31.00 29.30 29.95 4,061,000 -1.14(-3.68%)
Oct 12, 2005 31.80 32.08 30.78 31.09 2,475,800 -0.70(-2.19%)
Oct 11, 2005 31.55 32.35 31.38 31.79 2,929,500 +0.77(+2.47%)
Oct 10, 2005 31.17 31.17 30.44 31.02 2,871,300 -0.15(-0.48%)
Oct 07, 2005 30.92 31.45 30.64 31.17 3,951,200 +1.20(+4.00%)
Oct 06, 2005 30.38 30.95 29.33 29.98 6,456,200 -0.56(-1.83%)
Oct 05, 2005 32.51 32.65 30.50 30.54 5,610,000 -1.89(-5.84%)
Oct 04, 2005 34.01 34.10 32.43 32.43 4,410,900 -2.17(-6.29%)
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.