Marathon Oil (NY: MRO )

11.81 USD +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 26.07 26.83 25.85 26.29 12,248,582 +0.83(+3.26%)
Mar 30, 2009 26.11 26.38 24.87 25.46 8,966,484 -2.15(-7.79%)
Mar 26, 2009 27.31 27.90 27.25 27.61 8,902,044 +0.72(+2.68%)
Mar 25, 2009 26.64 27.25 26.10 26.89 10,685,545 +0.08(+0.30%)
Mar 24, 2009 26.16 26.81 25.72 26.81 7,666,163 +0.11(+0.41%)
Mar 23, 2009 25.92 26.75 25.77 26.70 10,513,527 +2.42(+9.97%)
Mar 20, 2009 26.01 26.01 24.19 24.28 10,454,609 -1.44(-5.60%)
Mar 19, 2009 25.69 26.05 25.40 25.72 8,842,499 +0.80(+3.21%)
Mar 18, 2009 24.75 25.16 23.57 24.92 8,886,239 -0.03(-0.12%)
Mar 17, 2009 24.24 25.00 23.91 24.95 7,771,117 +0.51(+2.09%)
Mar 16, 2009 23.86 25.32 23.63 24.44 8,233,054 +0.81(+3.43%)
Mar 13, 2009 23.79 24.20 22.89 23.63 0 +0.06(+0.25%)
Mar 12, 2009 22.57 23.67 22.35 23.57 7,152,069 +0.98(+4.34%)
Mar 11, 2009 22.94 23.10 22.05 22.59 7,943,106 -0.06(-0.26%)
Mar 10, 2009 22.14 23.25 21.84 22.65 10,609,537 +1.43(+6.74%)
Mar 09, 2009 20.87 21.95 20.56 21.22 9,559,139 +0.30(+1.43%)
Mar 06, 2009 21.54 22.25 20.18 20.92 0 -0.33(-1.55%)
Mar 05, 2009 21.26 21.62 20.83 21.25 10,818,994 -0.71(-3.23%)
Mar 04, 2009 22.02 22.46 21.53 21.96 10,728,409 +1.02(+4.87%)
Mar 02, 2009 22.57 22.73 20.94 20.94 10,985,491 -2.33(-10.01%)
Feb 27, 2009 23.44 24.18 23.02 23.27 0 -0.88(-3.64%)
Feb 26, 2009 24.27 25.20 24.09 24.15 9,488,124 +0.33(+1.39%)
Feb 25, 2009 24.10 24.59 23.28 23.82 9,522,085 -0.35(-1.45%)
Feb 24, 2009 22.81 24.30 22.74 24.17 9,375,115 +1.63(+7.23%)
Feb 23, 2009 24.41 24.46 22.47 22.54 7,846,786 -1.21(-5.09%)
Feb 20, 2009 24.08 24.47 23.51 23.75 10,587,944 -1.01(-4.08%)
Feb 19, 2009 24.78 25.60 24.58 24.76 8,139,236 +0.29(+1.19%)
Feb 18, 2009 25.25 25.45 24.16 24.47 7,559,059 -0.30(-1.21%)
Feb 17, 2009 25.95 26.39 24.75 24.77 8,689,832 -2.23(-8.26%)
Feb 13, 2009 26.63 27.66 26.52 27.00 7,815,066 +0.20(+0.75%)
Feb 12, 2009 26.40 27.00 25.95 26.80 9,711,804 +0.34(+1.28%)
Feb 11, 2009 26.81 27.00 26.01 26.46 6,673,243 +0.12(+0.46%)
Feb 10, 2009 28.13 28.53 26.03 26.34 10,732,054 -1.62(-5.79%)
Feb 09, 2009 27.32 28.90 27.15 27.96 7,020,623 +0.81(+2.98%)
Feb 06, 2009 26.58 27.66 26.26 27.15 6,855,714 +0.43(+1.61%)
Feb 05, 2009 26.70 27.40 26.44 26.72 11,142,737 -0.12(-0.45%)
Feb 04, 2009 27.19 27.61 26.76 26.84 11,035,250 +0.00(+0.00%)
Feb 03, 2009 27.37 27.79 26.44 26.84 10,898,295 -0.04(-0.15%)
Feb 02, 2009 26.89 27.53 26.54 26.88 7,576,929 -0.35(-1.29%)
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%)
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.