Marathon Oil (NY: MRO )

11.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 28.97 28.97 27.05 27.23 0 -1.09(-3.85%)
Jan 29, 2009 28.90 29.23 28.25 28.32 6,658,107 -1.17(-3.97%)
Jan 28, 2009 29.08 29.55 28.39 29.49 8,580,658 +0.88(+3.08%)
Jan 27, 2009 29.48 29.68 28.13 28.61 8,281,858 -1.00(-3.38%)
Jan 26, 2009 29.20 30.69 29.09 29.61 8,054,389 +0.58(+2.00%)
Jan 23, 2009 27.28 29.54 27.05 29.03 5,992,038 +0.82(+2.91%)
Jan 22, 2009 28.01 28.90 27.15 28.21 8,238,478 -0.35(-1.23%)
Jan 21, 2009 27.59 28.66 27.04 28.56 9,329,024 +2.07(+7.81%)
Jan 20, 2009 27.88 28.74 26.26 26.49 9,180,266 -1.97(-6.92%)
Jan 16, 2009 28.26 28.83 27.48 28.46 7,545,648 +0.80(+2.89%)
Jan 15, 2009 27.37 27.91 26.06 27.66 8,053,560 +0.22(+0.80%)
Jan 14, 2009 28.17 28.23 27.05 27.44 7,754,219 -1.20(-4.19%)
Jan 13, 2009 27.67 29.10 27.67 28.64 7,691,980 +0.88(+3.17%)
Jan 12, 2009 28.20 28.62 27.41 27.76 8,261,956 -1.10(-3.81%)
Jan 09, 2009 29.02 29.67 28.54 28.86 8,619,951 -0.85(-2.86%)
Jan 08, 2009 28.15 29.79 28.15 29.71 7,497,612 +1.00(+3.48%)
Jan 07, 2009 29.45 29.45 27.71 28.71 7,604,830 -1.16(-3.88%)
Jan 06, 2009 30.16 30.83 29.49 29.87 8,415,774 +0.53(+1.81%)
Jan 05, 2009 28.51 30.05 28.50 29.34 9,292,298 +0.36(+1.24%)
Jan 02, 2009 27.50 29.21 27.32 28.98 5,898,642 +1.62(+5.92%)
Jan 01, 2009 26.60 27.59 26.11 27.36 0 +0.00(+0.00%)
Dec 31, 2008 26.60 27.59 26.11 27.36 6,109,416 +0.71(+2.66%)
Dec 30, 2008 25.84 26.72 25.47 26.65 4,802,645 +0.73(+2.82%)
Dec 29, 2008 25.12 25.98 25.12 25.92 6,035,268 +1.15(+4.64%)
Dec 26, 2008 24.63 24.77 24.24 24.77 2,310,927 +0.31(+1.27%)
Dec 24, 2008 24.54 25.11 23.89 24.46 2,834,597 -0.31(-1.25%)
Dec 23, 2008 25.07 25.51 24.57 24.77 5,169,740 -0.12(-0.48%)
Dec 22, 2008 25.94 26.36 24.39 24.89 5,147,225 -1.06(-4.08%)
Dec 19, 2008 25.61 26.35 25.50 25.95 8,370,521 +0.37(+1.45%)
Dec 18, 2008 26.90 26.94 25.17 25.58 7,894,619 -1.32(-4.91%)
Dec 17, 2008 26.15 27.65 25.75 26.90 8,782,490 +0.45(+1.70%)
Dec 16, 2008 25.01 26.50 24.58 26.45 11,396,705 +1.74(+7.04%)
Dec 15, 2008 25.76 25.76 24.32 24.71 8,750,901 -0.21(-0.84%)
Dec 12, 2008 24.00 25.47 23.00 24.92 8,668,574 -0.08(-0.32%)
Dec 11, 2008 25.94 25.97 24.73 25.00 12,929,036 -0.44(-1.73%)
Dec 10, 2008 24.99 25.61 24.54 25.44 9,594,490 +1.31(+5.43%)
Dec 09, 2008 23.26 25.14 23.25 24.13 6,983,840 +0.31(+1.30%)
Dec 08, 2008 23.94 24.30 23.03 23.82 7,679,803 +1.51(+6.77%)
Dec 05, 2008 21.14 22.51 20.05 22.31 10,173,295 +0.74(+3.43%)
Dec 04, 2008 22.41 23.62 21.05 21.57 9,609,540 -1.77(-7.58%)
Dec 03, 2008 22.38 23.52 22.17 23.34 11,500,886 -0.68(-2.83%)
Dec 02, 2008 24.06 24.50 22.66 24.02 9,396,967 +0.81(+3.49%)
Dec 01, 2008 25.12 25.27 23.21 23.21 8,629,983 -2.97(-11.34%)
Nov 28, 2008 26.05 26.30 25.49 26.18 3,759,822 -0.25(-0.95%)
Nov 26, 2008 24.98 26.59 24.60 26.43 8,760,831 +1.22(+4.84%)
Nov 25, 2008 25.06 25.43 24.19 25.21 7,521,353 +0.70(+2.86%)
Nov 24, 2008 23.62 25.00 22.31 24.51 8,615,586 +1.99(+8.84%)
Nov 21, 2008 20.57 22.75 20.11 22.52 11,933,881 +2.94(+15.02%)
Nov 20, 2008 23.05 23.70 19.34 19.58 14,790,337 -4.53(-18.79%)
Nov 19, 2008 25.07 25.80 24.00 24.11 7,958,704 -1.19(-4.70%)
Nov 18, 2008 25.12 25.55 24.10 25.30 10,311,753 +0.47(+1.89%)
Nov 17, 2008 25.92 26.45 24.75 24.83 8,585,870 -1.86(-6.97%)
Nov 14, 2008 26.68 28.50 25.75 26.69 8,453,601 -1.21(-4.34%)
Nov 13, 2008 24.32 28.01 23.05 27.90 10,207,264 +3.76(+15.58%)
Nov 12, 2008 26.40 26.80 24.13 24.14 7,444,345 -2.60(-9.72%)
Nov 11, 2008 27.57 27.85 26.52 26.74 6,749,882 -1.77(-6.21%)
Nov 10, 2008 29.87 30.15 27.70 28.51 5,911,855 -0.09(-0.31%)
Nov 07, 2008 28.32 29.79 27.19 28.60 8,419,965 +0.58(+2.07%)
Nov 06, 2008 29.96 30.15 27.32 28.02 7,754,061 -1.94(-6.48%)
Nov 05, 2008 29.83 31.79 29.70 29.96 8,092,920 -0.93(-3.01%)
Nov 04, 2008 28.75 30.92 28.75 30.89 8,764,815 +2.98(+10.68%)
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.