Marathon Oil (NY: MRO )

29.79 -0.59 (-1.94%)
Streaming Delayed Price Updated: 3:45 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 40.17 40.52 39.77 40.27 18,899,852 +0.56(+1.42%)
May 29, 2008 39.87 40.23 39.58 39.70 11,250,955 -0.39(-0.98%)
May 28, 2008 39.96 40.43 39.47 40.10 9,891,687 +0.17(+0.43%)
May 27, 2008 40.55 40.70 39.59 39.92 8,261,802 -0.66(-1.62%)
May 26, 2008 41.53 41.84 40.40 40.58 0 +0.00(+0.00%)
May 23, 2008 41.53 41.84 40.40 40.58 6,570,853 -0.84(-2.02%)
May 22, 2008 42.38 42.48 41.33 41.42 8,252,678 -0.98(-2.31%)
May 21, 2008 41.84 42.82 41.57 42.40 20,549,312 +0.74(+1.79%)
May 20, 2008 41.94 42.63 40.75 41.66 13,307,751 -0.22(-0.52%)
May 19, 2008 43.14 43.37 41.59 41.87 14,504,741 -1.26(-2.92%)
May 16, 2008 42.34 43.68 42.31 43.14 10,609,218 +1.45(+3.48%)
May 15, 2008 41.39 41.73 40.90 41.69 8,382,098 +0.74(+1.82%)
May 14, 2008 42.08 42.08 40.93 40.94 9,499,414 -0.98(-2.34%)
May 13, 2008 41.77 42.08 41.37 41.92 7,534,583 +0.13(+0.30%)
May 12, 2008 41.22 41.91 41.06 41.80 6,189,934 +0.61(+1.48%)
May 09, 2008 41.33 41.51 40.75 41.19 7,649,554 -0.27(-0.66%)
May 08, 2008 41.01 41.57 40.71 41.46 8,112,533 +0.67(+1.63%)
May 07, 2008 41.48 41.48 40.61 40.79 10,938,311 -0.59(-1.42%)
May 06, 2008 40.71 41.66 39.95 41.38 11,136,254 +0.90(+2.23%)
May 05, 2008 39.81 40.74 39.81 40.48 7,434,704 +0.67(+1.69%)
May 02, 2008 37.66 40.35 37.66 39.81 15,381,497 +2.26(+6.03%)
May 01, 2008 36.26 37.68 35.65 37.54 17,089,034 +1.83(+5.13%)
Apr 30, 2008 36.27 36.27 35.47 35.71 12,590,555 -0.24(-0.68%)
Apr 29, 2008 36.42 36.52 35.93 35.95 9,274,637 -0.42(-1.14%)
Apr 28, 2008 36.75 36.75 36.12 36.37 6,090,524 +0.01(+0.02%)
Apr 25, 2008 36.54 37.28 36.15 36.36 8,474,491 -0.05(-0.15%)
Apr 24, 2008 37.45 37.61 36.28 36.41 7,845,928 -1.25(-3.31%)
Apr 23, 2008 37.92 38.05 37.47 37.66 8,104,695 -0.27(-0.70%)
Apr 22, 2008 38.51 38.73 37.73 37.93 8,526,028 -0.63(-1.65%)
Apr 21, 2008 38.24 38.84 38.05 38.56 6,693,690 +0.33(+0.86%)
Apr 18, 2008 38.39 38.73 37.67 38.23 8,629,124 +0.11(+0.29%)
Apr 17, 2008 37.25 38.23 37.09 38.12 9,854,529 +0.77(+2.06%)
Apr 16, 2008 35.97 37.48 35.97 37.35 12,046,554 +1.41(+3.92%)
Apr 15, 2008 36.44 36.67 35.82 35.94 7,488,163 -0.34(-0.95%)
Apr 14, 2008 35.25 36.53 35.19 36.29 8,542,349 +1.09(+3.09%)
Apr 11, 2008 35.65 35.90 35.17 35.20 6,828,427 -0.64(-1.79%)
Apr 10, 2008 37.01 37.05 35.62 35.84 10,913,562 -1.14(-3.07%)
Apr 09, 2008 37.46 38.27 36.78 36.98 8,755,944 -0.87(-2.30%)
Apr 08, 2008 37.72 38.37 37.30 37.85 7,652,358 -0.22(-0.58%)
Apr 07, 2008 38.60 38.95 37.93 38.07 8,897,312 -0.17(-0.45%)
Apr 04, 2008 37.67 38.57 37.54 38.24 7,841,292 +0.78(+2.09%)
Apr 03, 2008 37.21 38.26 37.12 37.46 9,417,556 +0.26(+0.70%)
Apr 02, 2008 36.33 37.56 35.96 37.20 8,099,532 +0.83(+2.28%)
Apr 01, 2008 35.90 36.44 34.94 36.37 13,815,989 +0.63(+1.78%)
Mar 31, 2008 36.37 36.50 35.43 35.73 11,583,539 -0.67(-1.85%)
Mar 28, 2008 36.65 37.05 36.27 36.41 8,822,448 -0.42(-1.15%)
Mar 27, 2008 37.42 37.76 36.71 36.83 8,870,790 -0.53(-1.43%)
Mar 26, 2008 36.96 38.00 36.96 37.36 9,812,246 +0.45(+1.23%)
Mar 25, 2008 36.98 37.57 36.64 36.91 7,663,322 -0.11(-0.30%)
Mar 24, 2008 36.68 37.93 36.46 37.02 7,078,499 +0.56(+1.55%)
Mar 21, 2008 35.44 36.52 34.52 36.45 12,372,649 +0.00(+0.00%)
Mar 20, 2008 35.44 36.52 34.52 36.45 12,372,649 +1.01(+2.85%)
Mar 19, 2008 38.05 38.43 35.36 35.44 12,490,392 -1.91(-5.12%)
Mar 18, 2008 37.22 38.04 36.48 37.35 10,894,172 +0.76(+2.08%)
Mar 17, 2008 36.83 37.52 36.30 36.59 14,281,399 -3.11(-7.83%)
Mar 14, 2008 41.27 41.27 38.88 39.70 9,692,340 -1.34(-3.26%)
Mar 13, 2008 40.14 41.26 38.96 41.04 10,574,471 +0.42(+1.02%)
Mar 12, 2008 42.71 42.74 40.41 40.63 10,119,726 -1.96(-4.60%)
Mar 11, 2008 41.68 42.68 41.42 42.59 12,500,671 +1.91(+4.70%)
Mar 10, 2008 40.09 41.29 39.90 40.68 8,623,405 +0.35(+0.87%)
Mar 07, 2008 40.13 40.72 39.63 40.32 10,381,029 -0.38(-0.94%)
Mar 06, 2008 41.74 42.31 40.50 40.71 10,405,732 -1.32(-3.15%)
Mar 05, 2008 41.87 42.13 41.43 42.03 8,381,460 +0.61(+1.48%)
Mar 04, 2008 41.85 42.11 40.71 41.42 14,546,716 -0.74(-1.77%)
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.