Marathon Oil (NY: MRO )

21.87 +1.19 (+5.75%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 49.70 49.70 46.64 47.07 13,157,699 -3.84(-7.54%)
Jan 30, 2008 52.43 52.50 50.39 50.91 6,958,229 -1.22(-2.34%)
Jan 29, 2008 51.02 52.77 51.02 52.13 8,594,060 +2.10(+4.20%)
Jan 28, 2008 49.19 50.12 47.91 50.03 6,199,983 +1.01(+2.06%)
Jan 25, 2008 50.34 50.57 48.84 49.02 9,309,706 -0.97(-1.94%)
Jan 24, 2008 47.26 50.47 47.26 49.99 10,691,944 +2.76(+5.84%)
Jan 23, 2008 45.32 47.23 43.32 47.23 10,461,240 +0.54(+1.16%)
Jan 22, 2008 44.17 47.16 43.24 46.69 14,214,568 -0.80(-1.68%)
Jan 21, 2008 48.08 49.17 45.96 47.49 0 +0.00(+0.00%)
Jan 18, 2008 48.08 49.17 45.96 47.49 10,584,661 -0.24(-0.50%)
Jan 17, 2008 50.61 51.57 47.45 47.73 9,421,956 -2.72(-5.39%)
Jan 16, 2008 52.04 52.93 50.04 50.45 8,002,948 -1.72(-3.30%)
Jan 15, 2008 54.31 54.31 52.11 52.17 6,100,541 -2.71(-4.94%)
Jan 14, 2008 55.04 55.29 53.76 54.88 5,756,550 +0.38(+0.70%)
Jan 11, 2008 55.34 55.82 54.36 54.50 5,855,425 -1.47(-2.63%)
Jan 10, 2008 56.51 57.00 54.47 55.97 7,514,251 -1.26(-2.20%)
Jan 09, 2008 57.50 58.14 56.19 57.23 8,377,411 -1.34(-2.29%)
Jan 08, 2008 59.92 60.59 58.37 58.57 8,522,826 -0.38(-0.64%)
Jan 07, 2008 59.48 60.26 58.35 58.95 7,502,425 -0.62(-1.04%)
Jan 04, 2008 61.35 61.35 59.45 59.57 5,971,566 -2.31(-3.73%)
Jan 03, 2008 61.72 63.22 61.00 61.88 4,795,647 +0.48(+0.78%)
Jan 02, 2008 61.00 61.95 61.00 61.40 5,693,676 +0.54(+0.89%)
Jan 01, 2008 62.30 62.46 60.61 60.86 0 +0.00(+0.00%)
Dec 31, 2007 62.30 62.46 60.61 60.86 3,298,526 -1.52(-2.44%)
Dec 28, 2007 62.14 62.86 62.03 62.38 2,620,137 +0.44(+0.71%)
Dec 27, 2007 62.28 63.07 61.82 61.94 3,799,381 -0.65(-1.04%)
Dec 26, 2007 61.60 62.88 61.56 62.59 3,064,276 +0.71(+1.15%)
Dec 24, 2007 61.25 61.89 61.01 61.88 1,142,427 +0.47(+0.77%)
Dec 21, 2007 60.15 61.48 60.00 61.41 6,505,927 +1.57(+2.62%)
Dec 20, 2007 59.11 59.90 59.00 59.84 5,113,212 +1.28(+2.19%)
Dec 19, 2007 58.67 59.50 58.20 58.56 4,273,774 +0.02(+0.03%)
Dec 18, 2007 57.43 58.95 56.98 58.54 4,289,530 +1.48(+2.59%)
Dec 17, 2007 57.95 58.32 56.50 57.06 4,644,530 -1.26(-2.16%)
Dec 14, 2007 59.41 59.78 58.02 58.32 4,948,199 -1.34(-2.25%)
Dec 13, 2007 58.99 59.80 58.55 59.66 3,797,244 +0.24(+0.40%)
Dec 12, 2007 59.75 60.60 58.75 59.42 6,243,014 +0.92(+1.57%)
Dec 11, 2007 59.23 59.90 58.23 58.50 6,205,874 -0.52(-0.88%)
Dec 10, 2007 59.28 59.74 58.79 59.02 3,412,521 -0.21(-0.35%)
Dec 07, 2007 58.72 59.90 58.58 59.23 5,464,732 +0.74(+1.27%)
Dec 06, 2007 56.60 58.83 56.45 58.49 4,828,352 +1.85(+3.27%)
Dec 05, 2007 56.39 57.14 56.13 56.64 5,461,137 +0.75(+1.34%)
Dec 04, 2007 56.33 56.77 55.88 55.89 4,140,291 -0.89(-1.57%)
Dec 03, 2007 55.53 57.13 55.53 56.78 5,189,551 +0.88(+1.57%)
Nov 30, 2007 56.08 56.10 54.91 55.90 5,676,816 +0.59(+1.07%)
Nov 29, 2007 54.76 55.99 53.91 55.31 5,342,107 +0.48(+0.88%)
Nov 28, 2007 53.85 55.06 53.56 54.83 7,227,017 +1.49(+2.79%)
Nov 27, 2007 53.79 53.98 51.99 53.34 6,881,220 -0.45(-0.84%)
Nov 26, 2007 56.26 56.60 53.69 53.79 6,418,537 -2.58(-4.58%)
Nov 23, 2007 56.76 56.76 55.63 56.37 2,639,500 +0.10(+0.18%)
Nov 21, 2007 57.26 57.86 56.01 56.27 4,641,680 -1.22(-2.12%)
Nov 20, 2007 56.59 58.31 56.50 57.49 6,592,663 +1.16(+2.06%)
Nov 19, 2007 57.26 57.55 56.12 56.33 5,796,297 -1.18(-2.05%)
Nov 16, 2007 55.46 57.98 55.38 57.51 8,247,315 +3.11(+5.72%)
Nov 15, 2007 55.95 56.12 53.89 54.40 5,833,172 -1.54(-2.75%)
Nov 14, 2007 58.09 58.95 55.59 55.94 6,965,230 -1.61(-2.80%)
Nov 13, 2007 57.48 58.35 55.75 57.55 8,632,730 +0.15(+0.26%)
Nov 12, 2007 59.43 59.43 57.37 57.40 5,526,848 -2.29(-3.84%)
Nov 09, 2007 60.99 60.99 59.56 59.69 4,795,901 -1.32(-2.16%)
Nov 08, 2007 60.97 61.97 59.53 61.01 7,738,181 +0.90(+1.50%)
Nov 07, 2007 61.84 62.75 60.00 60.11 7,945,096 -1.22(-1.99%)
Nov 06, 2007 61.60 61.60 59.16 61.33 6,077,419 +2.58(+4.39%)
Nov 05, 2007 59.00 59.98 58.15 58.75 5,090,901 -0.93(-1.56%)
Nov 02, 2007 58.51 60.09 57.81 59.68 6,637,200 +2.01(+3.49%)
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.