Marathon Oil (NY: MRO )

16.78 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 46.42 46.58 45.21 45.60 9,076,699 -0.86(-1.85%)
Mar 28, 2008 46.77 47.28 46.29 46.46 6,913,147 -0.54(-1.15%)
Mar 27, 2008 47.75 48.19 46.85 47.00 6,951,027 -0.68(-1.43%)
Mar 26, 2008 47.17 48.50 47.17 47.68 7,688,739 +0.58(+1.23%)
Mar 25, 2008 47.19 47.95 46.76 47.10 6,004,872 -0.14(-0.30%)
Mar 24, 2008 46.81 48.40 46.53 47.24 5,546,613 +0.72(+1.55%)
Mar 21, 2008 45.23 46.61 44.05 46.52 9,695,035 +0.00(+0.00%)
Mar 20, 2008 45.23 46.61 44.05 46.52 9,695,035 +1.29(+2.85%)
Mar 19, 2008 48.56 49.05 45.13 45.23 9,787,297 -2.44(-5.12%)
Mar 18, 2008 47.50 48.55 46.55 47.67 8,536,521 +0.97(+2.08%)
Mar 17, 2008 47.00 47.88 46.32 46.70 11,190,705 -3.97(-7.84%)
Mar 14, 2008 52.67 52.67 49.62 50.67 7,594,782 -1.71(-3.26%)
Mar 13, 2008 51.23 52.66 49.72 52.38 8,286,008 +0.53(+1.02%)
Mar 12, 2008 54.50 54.54 51.57 51.85 7,929,676 -2.50(-4.60%)
Mar 11, 2008 53.19 54.47 52.86 54.35 9,795,351 +2.44(+4.70%)
Mar 10, 2008 51.16 52.69 50.92 51.91 6,757,180 +0.45(+0.87%)
Mar 07, 2008 51.21 51.97 50.57 51.46 8,134,429 -0.49(-0.94%)
Mar 06, 2008 53.27 54.00 51.68 51.95 8,153,786 -1.69(-3.15%)
Mar 05, 2008 53.44 53.77 52.87 53.64 6,567,595 +0.78(+1.48%)
Mar 04, 2008 53.41 53.74 51.95 52.86 11,398,603 -0.95(-1.77%)
Mar 03, 2008 53.01 54.17 52.95 53.81 6,243,498 +0.65(+1.22%)
Feb 29, 2008 53.66 53.71 52.97 53.16 6,981,023 -0.99(-1.83%)
Feb 28, 2008 54.50 54.85 53.80 54.15 11,062,863 -0.21(-0.39%)
Feb 27, 2008 53.47 54.86 53.08 54.36 7,708,026 +0.93(+1.74%)
Feb 26, 2008 52.28 53.98 51.77 53.43 5,476,628 +1.00(+1.91%)
Feb 25, 2008 51.55 52.77 51.07 52.43 4,434,826 +0.88(+1.71%)
Feb 22, 2008 51.10 51.59 50.00 51.55 4,937,549 +0.75(+1.48%)
Feb 21, 2008 52.60 52.95 50.50 50.80 5,896,210 -1.96(-3.71%)
Feb 20, 2008 52.52 52.97 51.53 52.76 6,652,016 +0.23(+0.44%)
Feb 19, 2008 52.25 53.14 51.62 52.53 8,418,816 +1.68(+3.30%)
Feb 18, 2008 50.64 50.96 49.68 50.85 0 +0.00(+0.00%)
Feb 15, 2008 50.64 50.96 49.68 50.85 6,778,015 +0.13(+0.26%)
Feb 14, 2008 50.99 51.86 50.63 50.72 6,569,506 +0.11(+0.22%)
Feb 13, 2008 49.62 50.77 49.62 50.61 6,055,006 +1.26(+2.55%)
Feb 12, 2008 49.40 50.72 48.80 49.35 7,371,464 +0.15(+0.30%)
Feb 11, 2008 49.51 49.65 48.15 49.20 9,921,563 -0.18(-0.36%)
Feb 08, 2008 47.26 49.74 46.80 49.38 11,456,973 +3.10(+6.70%)
Feb 07, 2008 45.71 46.73 45.21 46.28 8,781,188 +0.40(+0.87%)
Feb 06, 2008 47.71 47.71 45.65 45.88 7,262,258 -1.10(-2.34%)
Feb 05, 2008 48.08 48.08 46.70 46.98 8,064,997 -1.95(-3.99%)
Feb 04, 2008 49.24 49.79 48.34 48.93 6,848,282 -0.16(-0.33%)
Feb 01, 2008 48.32 49.15 47.23 49.09 12,096,546 +2.02(+4.29%)
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%)
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.