Marathon Oil (NY: MRO )

24.06 +0.15 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 29.64 30.00 29.36 29.64 2,612,900 +0.34(+1.16%)
Nov 29, 2005 29.32 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 30.32 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 30.57 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 28.93 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 28.16 4,769,000 -1.44(-4.85%)
Nov 09, 2005 29.75 30.39 29.05 29.60 2,834,800 -0.22(-0.75%)
Nov 08, 2005 29.41 30.10 29.36 29.82 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 30.18 30.46 2,483,500 -1.10(-3.48%)
Nov 03, 2005 30.91 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 +0.93(+3.13%)
Nov 01, 2005 29.60 30.27 29.58 29.84 3,105,400 -0.24(-0.81%)
Oct 31, 2005 30.00 30.68 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 30.57 31.62 30.21 30.54 3,388,600 +0.15(+0.51%)
Oct 25, 2005 29.91 30.60 29.43 30.39 2,909,500 +0.59(+1.96%)
Oct 24, 2005 28.57 29.82 28.50 29.80 2,806,900 +1.14(+3.98%)
Oct 21, 2005 29.02 29.23 27.93 28.66 4,087,600 +0.52(+1.85%)
Oct 20, 2005 29.68 29.82 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 -0.07(-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 32.34 31.38 31.79 2,929,500 +0.77(+2.47%)
Oct 10, 2005 31.18 31.18 30.44 31.02 2,871,300 -0.15(-0.48%)
Oct 07, 2005 30.93 31.45 30.64 31.18 3,951,200 +1.20(+4.00%)
Oct 06, 2005 30.38 30.95 29.32 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%)
Oct 03, 2005 34.73 34.98 34.27 34.60 2,176,200 +0.14(+0.41%)
Sep 30, 2005 34.97 35.17 34.41 34.47 2,116,500 -0.50(-1.43%)
Sep 29, 2005 35.25 35.42 34.60 34.97 2,632,700 -0.16(-0.46%)
Sep 28, 2005 35.23 35.34 34.51 35.12 2,890,900 +0.17(+0.50%)
Sep 27, 2005 34.72 35.02 34.38 34.95 2,435,800 +0.16(+0.45%)
Sep 26, 2005 34.12 34.92 34.00 34.80 2,872,200 +0.51(+1.49%)
Sep 23, 2005 34.28 35.05 34.05 34.28 2,540,100 -0.96(-2.71%)
Sep 22, 2005 36.12 36.34 34.24 35.24 4,423,400 -0.17(-0.49%)
Sep 21, 2005 34.92 35.42 34.52 35.41 3,520,900 +1.20(+3.49%)
Sep 20, 2005 34.45 34.62 33.85 34.22 3,017,900 -0.38(-1.10%)
Sep 19, 2005 34.60 34.95 34.48 34.60 2,681,400 +0.60(+1.76%)
Sep 16, 2005 33.90 34.02 33.54 34.00 2,891,900 +0.28(+0.85%)
Sep 15, 2005 33.84 34.12 33.20 33.72 1,893,900 +0.15(+0.43%)
Sep 14, 2005 33.48 33.80 33.07 33.57 2,538,000 +0.35(+1.07%)
Sep 13, 2005 33.62 33.67 33.10 33.22 3,568,500 -0.25(-0.76%)
Sep 12, 2005 33.95 34.17 33.12 33.47 3,561,800 -0.41(-1.20%)
Sep 09, 2005 33.08 33.90 33.04 33.88 2,281,900 +1.05(+3.21%)
Sep 08, 2005 33.35 33.39 32.72 32.82 2,465,000 -0.19(-0.56%)
Sep 07, 2005 32.73 33.41 32.52 33.01 2,432,900 +0.16(+0.47%)
Sep 06, 2005 32.30 32.90 32.22 32.85 2,395,000 +0.32(+0.97%)
Sep 02, 2005 32.53 33.15 32.36 32.53 2,552,800 -0.88(-2.62%)
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.