Marathon Oil (NY: MRO )

11.59 USD -0.22 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

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 33.54 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.