Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	31.46	31.22	31.22	31.22	4,364,700	-0.25(-0.79%)
Dec 30, 2009	31.23	31.50	31.12	31.47	2,832,147	+0.16(+0.51%)
Dec 29, 2009	31.55	31.65	31.20	31.31	2,820,978	-0.15(-0.48%)
Dec 28, 2009	31.89	31.97	31.32	31.46	2,381,466	-0.19(-0.60%)
Dec 24, 2009	31.60	31.74	31.50	31.65	1,121,448	+0.14(+0.44%)
Dec 23, 2009	31.63	31.75	31.40	31.51	3,003,756	-0.03(-0.10%)
Dec 22, 2009	31.59	31.68	31.29	31.54	3,969,331	+0.26(+0.83%)
Dec 21, 2009	31.16	31.42	31.06	31.28	3,880,928	+0.37(+1.20%)
Dec 18, 2009	31.31	31.35	30.58	30.91	7,710,278	+0.00(+0.00%)
Dec 17, 2009	31.30	31.30	30.85	30.91	4,534,881	-0.60(-1.90%)
Dec 16, 2009	31.39	31.60	31.18	31.51	7,258,572	+0.26(+0.83%)
Dec 15, 2009	31.60	31.70	31.16	31.25	5,672,439	-0.20(-0.64%)
Dec 14, 2009	31.61	31.63	31.43	31.45	6,010,539	+0.15(+0.48%)
Dec 11, 2009	31.31	31.55	31.03	31.30	6,537,651	+0.16(+0.51%)
Dec 10, 2009	31.33	31.51	30.93	31.14	6,084,434	+0.09(+0.29%)
Dec 09, 2009	31.33	31.33	30.60	31.05	6,849,847	+0.11(+0.36%)
Dec 08, 2009	31.61	31.65	30.83	30.94	5,779,190	-0.90(-2.83%)
Dec 07, 2009	31.64	32.22	31.41	31.84	6,530,331	+0.21(+0.66%)
Dec 04, 2009	32.66	32.95	31.56	31.63	9,251,911	-0.52(-1.62%)
Dec 03, 2009	32.38	32.66	32.07	32.15	5,031,940	-0.23(-0.71%)
Dec 02, 2009	32.80	32.85	32.25	32.38	5,417,503	-0.48(-1.46%)
Dec 01, 2009	32.80	33.29	32.80	32.86	5,837,565	+0.24(+0.74%)
Nov 30, 2009	32.65	32.97	32.36	32.62	4,730,611	-0.01(-0.03%)
Nov 27, 2009	32.27	32.86	32.13	32.63	3,308,774	-0.90(-2.68%)
Nov 25, 2009	33.14	33.63	32.96	33.53	4,138,663	+0.53(+1.61%)
Nov 24, 2009	33.08	33.32	32.63	33.00	5,313,532	-0.09(-0.27%)
Nov 23, 2009	33.71	33.86	32.94	33.09	5,064,310	+0.07(+0.21%)
Nov 20, 2009	33.24	33.31	32.46	33.02	9,941,350	-0.31(-0.93%)
Nov 19, 2009	34.27	34.27	33.07	33.33	7,461,183	-1.37(-3.95%)
Nov 18, 2009	34.98	35.10	34.41	34.70	5,128,548	-0.20(-0.57%)
Nov 17, 2009	34.86	35.01	34.57	34.90	4,825,983	-0.27(-0.77%)
Nov 16, 2009	34.87	35.30	34.72	35.17	5,444,961	+0.52(+1.50%)
Nov 13, 2009	34.31	34.86	34.08	34.65	4,472,442	+0.27(+0.79%)
Nov 12, 2009	34.72	35.14	34.17	34.38	5,595,253	-0.58(-1.66%)
Nov 11, 2009	35.05	35.30	34.64	34.96	4,797,252	+0.02(+0.06%)
Nov 10, 2009	34.51	34.98	34.36	34.94	4,842,987	+0.35(+1.01%)
Nov 09, 2009	34.21	34.64	34.03	34.59	4,701,628	+0.91(+2.70%)
Nov 06, 2009	33.26	33.87	33.02	33.68	6,428,036	+0.26(+0.78%)
Nov 05, 2009	32.92	33.67	32.76	33.42	6,198,546	+0.67(+2.05%)
Nov 04, 2009	32.77	33.25	32.61	32.75	6,477,976	+0.36(+1.11%)
Nov 03, 2009	31.71	32.64	31.38	32.39	5,430,251	+0.42(+1.31%)
Nov 02, 2009	32.19	32.52	31.55	31.97	7,718,226	+0.00(+0.00%)
Oct 30, 2009	33.24	33.35	31.62	31.97	8,266,778	-1.43(-4.28%)
Oct 29, 2009	32.84	33.55	32.78	33.40	4,995,687	+0.98(+3.02%)
Oct 28, 2009	33.51	33.51	32.35	32.42	6,338,066	-1.20(-3.57%)
Oct 27, 2009	33.73	34.12	33.35	33.62	5,110,743	+0.14(+0.42%)
Oct 26, 2009	34.14	35.03	33.38	33.48	5,578,537	-0.53(-1.56%)
Oct 23, 2009	34.25	34.32	33.82	34.01	5,730,672	-0.57(-1.65%)
Oct 22, 2009	34.69	34.69	34.00	34.58	6,710,319	-0.15(-0.43%)
Oct 21, 2009	34.69	35.71	34.66	34.73	7,375,035	-0.18(-0.52%)
Oct 20, 2009	34.40	34.92	34.38	34.91	4,792,417	-0.36(-1.02%)
Oct 19, 2009	34.91	35.41	34.53	35.27	4,673,806	+0.39(+1.12%)
Oct 16, 2009	34.86	35.00	34.25	34.88	6,885,553	-0.17(-0.49%)
Oct 15, 2009	33.75	35.06	33.53	35.05	9,700,366	+1.16(+3.42%)
Oct 14, 2009	33.91	34.00	33.58	33.89	6,218,433	+0.79(+2.39%)
Oct 13, 2009	32.88	33.17	32.33	33.10	5,825,841	+0.39(+1.19%)
Oct 12, 2009	32.98	33.10	32.63	32.71	3,770,675	+0.39(+1.21%)
Oct 09, 2009	32.39	32.65	32.05	32.32	5,651,814	-0.24(-0.74%)
Oct 08, 2009	32.16	32.90	32.10	32.56	8,423,888	+0.59(+1.85%)
Oct 07, 2009	31.85	32.23	31.45	31.97	4,597,522	+0.05(+0.16%)
Oct 06, 2009	31.74	32.40	31.51	31.92	7,386,031	+0.99(+3.20%)
Oct 05, 2009	30.51	31.27	30.50	30.93	7,146,921	+0.45(+1.48%)
Oct 02, 2009	30.39	31.00	30.39	30.48	6,874,832	-0.50(-1.61%)

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.