Marathon Oil (NY: MRO )

16.18 USD +0.04 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 31.54 31.93 31.15 31.88 7,910,876 +0.87(+2.81%)
May 28, 2009 29.72 31.29 29.62 31.01 8,323,481 +1.77(+6.05%)
May 27, 2009 30.01 30.20 29.15 29.24 8,293,993 -0.73(-2.44%)
May 26, 2009 29.10 30.05 28.92 29.97 7,940,985 +0.54(+1.83%)
May 22, 2009 29.65 30.00 29.39 29.43 4,867,302 +0.02(+0.07%)
May 21, 2009 29.89 29.99 29.04 29.41 5,931,199 -0.97(-3.19%)
May 20, 2009 30.14 30.97 30.05 30.38 9,139,396 +0.68(+2.29%)
May 19, 2009 30.19 30.36 29.61 29.70 7,003,062 -0.09(-0.30%)
May 18, 2009 29.14 30.08 29.04 29.79 7,029,805 +1.16(+4.05%)
May 15, 2009 29.02 29.34 28.38 28.63 7,033,537 -0.46(-1.58%)
May 14, 2009 28.72 29.49 28.14 29.09 7,784,339 +0.05(+0.17%)
May 13, 2009 30.36 30.36 28.79 29.04 9,350,916 -1.87(-6.05%)
May 12, 2009 32.07 32.07 30.37 30.91 7,095,203 -0.06(-0.19%)
May 11, 2009 32.00 32.00 30.82 30.97 7,881,441 -1.59(-4.88%)
May 08, 2009 31.66 32.74 31.57 32.56 8,484,519 +0.90(+2.84%)
May 07, 2009 33.50 33.62 31.19 31.66 10,028,491 -1.09(-3.33%)
May 06, 2009 31.57 33.07 31.44 32.75 9,017,638 +1.72(+5.54%)
May 05, 2009 31.48 31.50 30.64 31.03 5,475,069 -0.30(-0.96%)
May 04, 2009 31.17 31.37 31.00 31.33 8,815,311 +0.49(+1.59%)
May 01, 2009 29.70 31.03 29.54 30.84 8,463,436 +1.14(+3.84%)
Apr 30, 2009 30.96 31.00 29.03 29.70 11,379,440 -0.78(-2.56%)
Apr 29, 2009 29.60 30.86 29.47 30.48 8,733,868 +1.17(+3.99%)
Apr 28, 2009 29.32 29.75 28.86 29.31 6,994,202 -0.32(-1.08%)
Apr 27, 2009 30.42 30.42 29.49 29.63 8,518,635 -1.45(-4.67%)
Apr 24, 2009 30.00 31.26 29.82 31.08 11,261,438 +1.53(+5.18%)
Apr 23, 2009 29.26 29.60 28.83 29.55 6,423,499 +0.67(+2.32%)
Apr 22, 2009 29.02 29.48 28.75 28.88 9,404,266 -0.40(-1.37%)
Apr 21, 2009 28.30 29.37 27.95 29.28 8,930,921 +0.73(+2.56%)
Apr 20, 2009 29.49 29.60 28.15 28.55 9,566,449 -1.47(-4.90%)
Apr 17, 2009 29.84 30.30 29.34 30.02 9,554,063 +0.52(+1.76%)
Apr 16, 2009 28.75 29.69 28.22 29.50 9,542,213 +1.05(+3.69%)
Apr 15, 2009 28.26 28.77 27.91 28.45 7,796,274 +0.05(+0.18%)
Apr 14, 2009 28.62 29.34 28.31 28.40 8,767,787 -0.45(-1.56%)
Apr 13, 2009 28.69 29.15 28.22 28.85 6,510,538 -0.42(-1.43%)
Apr 09, 2009 29.30 29.62 28.88 29.27 7,673,972 +0.89(+3.14%)
Apr 08, 2009 27.51 28.40 27.15 28.38 11,596,468 +0.64(+2.31%)
Apr 07, 2009 27.81 28.19 27.58 27.74 8,174,095 -0.72(-2.53%)
Apr 06, 2009 28.69 28.75 28.02 28.46 11,910,016 -0.61(-2.10%)
Apr 03, 2009 28.75 29.48 28.36 29.07 8,747,981 +0.31(+1.08%)
Apr 02, 2009 28.24 29.24 28.15 28.76 11,119,856 +1.68(+6.20%)
Apr 01, 2009 25.67 27.28 25.20 27.08 9,506,576 +0.79(+3.00%)
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%)
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.