Marathon Oil (NY: MRO )

19.10 USD -0.33 (-1.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 44.35 45.22 44.00 45.17 3,275,900 +0.51(+1.15%)
Jan 30, 2007 43.90 44.76 43.90 44.65 2,618,100 +1.06(+2.42%)
Jan 29, 2007 44.15 44.79 43.46 43.60 5,062,500 -0.81(-1.82%)
Jan 26, 2007 44.60 45.04 44.21 44.41 2,435,900 -0.02(-0.05%)
Jan 25, 2007 45.30 45.35 44.05 44.43 2,729,800 -0.95(-2.08%)
Jan 24, 2007 44.91 45.39 44.05 45.38 3,436,300 +0.26(+0.59%)
Jan 23, 2007 43.94 45.25 43.94 45.11 3,912,600 +1.37(+3.12%)
Jan 22, 2007 43.77 44.09 43.27 43.74 3,606,700 +0.16(+0.37%)
Jan 19, 2007 42.85 43.58 42.57 43.58 3,167,900 +0.99(+2.34%)
Jan 18, 2007 43.47 43.76 41.89 42.59 4,245,000 -0.42(-0.98%)
Jan 17, 2007 42.74 43.44 42.58 43.01 3,630,300 +0.42(+1.00%)
Jan 16, 2007 42.90 43.55 42.35 42.58 3,620,800 -0.80(-1.84%)
Jan 12, 2007 42.20 43.51 41.85 43.38 4,499,700 +1.67(+4.00%)
Jan 11, 2007 42.22 43.45 41.50 41.72 5,335,200 -0.74(-1.73%)
Jan 10, 2007 42.46 42.80 41.75 42.45 4,802,500 -0.45(-1.06%)
Jan 09, 2007 42.49 43.47 42.03 42.90 5,289,400 -0.47(-1.07%)
Jan 08, 2007 43.50 43.88 42.54 43.37 4,087,900 +0.41(+0.95%)
Jan 05, 2007 42.12 43.19 42.00 42.96 5,662,700 +0.84(+1.99%)
Jan 04, 2007 43.50 43.50 42.03 42.12 6,416,100 -1.55(-3.56%)
Jan 03, 2007 45.75 45.75 43.43 43.67 5,556,900 -2.58(-5.57%)
Dec 29, 2006 46.40 46.63 46.06 46.25 1,530,100 -0.31(-0.68%)
Dec 28, 2006 46.23 46.77 45.88 46.56 2,153,800 +0.22(+0.46%)
Dec 27, 2006 45.81 46.45 45.51 46.35 1,610,600 +0.84(+1.85%)
Dec 26, 2006 46.08 46.08 45.15 45.51 1,491,800 +0.12(+0.28%)
Dec 22, 2006 45.84 46.25 45.31 45.38 2,138,400 -0.52(-1.13%)
Dec 21, 2006 46.96 47.40 45.53 45.90 3,719,300 -0.87(-1.85%)
Dec 20, 2006 47.60 47.66 46.62 46.77 2,788,900 -0.78(-1.64%)
Dec 19, 2006 46.20 47.65 45.56 47.55 3,746,700 +1.32(+2.86%)
Dec 18, 2006 47.72 47.83 46.23 46.23 3,887,600 -1.52(-3.18%)
Dec 15, 2006 48.78 49.23 47.75 47.75 5,166,000 -1.03(-2.12%)
Dec 14, 2006 47.74 49.37 47.24 48.78 4,772,200 +1.28(+2.69%)
Dec 13, 2006 46.65 47.73 46.65 47.51 3,241,100 +0.75(+1.59%)
Dec 12, 2006 46.83 47.37 46.46 46.76 2,728,300 -0.23(-0.49%)
Dec 11, 2006 46.75 47.45 46.56 46.99 2,309,900 +0.12(+0.27%)
Dec 08, 2006 47.26 47.53 46.77 46.87 2,537,200 -0.04(-0.09%)
Dec 07, 2006 47.46 47.60 46.78 46.90 4,010,000 -1.00(-2.09%)
Dec 06, 2006 47.45 48.35 47.35 47.90 4,059,200 +0.36(+0.76%)
Dec 05, 2006 47.79 48.17 47.06 47.54 4,132,900 -0.17(-0.36%)
Dec 04, 2006 47.67 47.97 47.33 47.72 3,612,400 -0.11(-0.23%)
Dec 01, 2006 47.06 48.03 46.39 47.83 4,941,100 +0.64(+1.35%)
Nov 30, 2006 47.00 47.47 46.71 47.19 6,272,500 -0.10(-0.21%)
Nov 29, 2006 46.25 47.78 46.21 47.29 5,947,100 +1.32(+2.87%)
Nov 28, 2006 45.99 46.73 45.72 45.97 4,415,300 +0.09(+0.20%)
Nov 27, 2006 46.17 46.46 45.69 45.88 3,952,300 +0.24(+0.51%)
Nov 24, 2006 45.30 45.95 45.26 45.65 1,179,300 +0.27(+0.60%)
Nov 22, 2006 45.49 45.78 44.79 45.38 3,096,000 -0.25(-0.55%)
Nov 21, 2006 44.88 45.73 44.82 45.62 3,342,200 +1.08(+2.44%)
Nov 20, 2006 44.36 44.97 44.28 44.54 3,665,900 +0.05(+0.10%)
Nov 17, 2006 43.25 44.53 42.92 44.49 4,976,700 +1.06(+2.44%)
Nov 16, 2006 45.17 45.26 43.28 43.44 4,405,200 -1.49(-3.32%)
Nov 15, 2006 44.95 45.35 44.57 44.92 3,808,700 +0.22(+0.50%)
Nov 14, 2006 44.53 44.88 44.24 44.70 3,002,800 +0.05(+0.11%)
Nov 13, 2006 43.81 45.12 43.62 44.65 3,172,800 +0.41(+0.92%)
Nov 10, 2006 44.67 45.15 43.95 44.24 3,057,400 -0.50(-1.12%)
Nov 09, 2006 44.36 45.06 44.21 44.74 3,873,900 +0.56(+1.28%)
Nov 08, 2006 43.81 44.55 43.74 44.18 3,709,000 +0.11(+0.25%)
Nov 07, 2006 44.74 44.76 43.75 44.07 3,099,500 -0.81(-1.80%)
Nov 06, 2006 43.99 45.01 43.65 44.88 4,213,500 +0.62(+1.39%)
Nov 03, 2006 43.20 44.51 43.20 44.26 4,002,000 +1.27(+2.95%)
Nov 02, 2006 42.75 43.17 42.28 42.99 3,784,000 +0.01(+0.02%)
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.