Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.71	25.02	24.41	24.98	10,095,734	+0.68(+2.81%)
May 28, 2009	23.29	24.52	23.21	24.30	10,622,294	+1.39(+6.05%)
May 27, 2009	23.52	23.66	22.84	22.91	10,584,662	-0.57(-2.44%)
May 26, 2009	22.80	23.55	22.66	23.48	10,134,159	+0.42(+1.84%)
May 22, 2009	23.23	23.51	23.03	23.06	6,211,573	+0.02(+0.07%)
May 21, 2009	23.42	23.50	22.76	23.05	7,569,301	-0.76(-3.19%)
May 20, 2009	23.62	24.27	23.55	23.81	11,663,552	+0.53(+2.29%)
May 19, 2009	23.66	23.79	23.20	23.27	8,937,196	-0.07(-0.30%)
May 18, 2009	22.83	23.57	22.76	23.34	8,971,325	+0.91(+4.05%)
May 15, 2009	22.74	22.99	22.24	22.43	8,976,088	-0.36(-1.58%)
May 14, 2009	22.50	23.11	22.05	22.79	9,934,249	+0.04(+0.17%)
May 13, 2009	23.79	23.79	22.56	22.76	11,933,490	-1.47(-6.05%)
May 12, 2009	25.13	25.13	23.80	24.22	9,054,785	-0.05(-0.19%)
May 11, 2009	25.07	25.07	24.15	24.27	10,058,169	-1.25(-4.88%)
May 08, 2009	24.80	25.65	24.74	25.51	10,827,808	+0.71(+2.84%)
May 07, 2009	26.25	26.34	24.44	24.81	12,798,200	-0.85(-3.33%)
May 06, 2009	24.74	25.91	24.64	25.66	11,508,166	+1.35(+5.54%)
May 05, 2009	24.67	24.68	24.01	24.31	6,987,196	-0.24(-0.96%)
May 04, 2009	24.42	24.58	24.29	24.55	11,249,959	+0.38(+1.59%)
May 01, 2009	23.27	24.31	23.15	24.17	10,800,902	+0.89(+3.84%)
Apr 30, 2009	24.26	24.29	22.75	23.27	14,522,260	-0.61(-2.56%)
Apr 29, 2009	23.19	24.18	23.09	23.88	11,146,023	+0.92(+3.99%)
Apr 28, 2009	22.97	23.31	22.61	22.97	8,925,889	-0.25(-1.08%)
Apr 27, 2009	23.84	23.84	23.11	23.22	10,871,346	-1.14(-4.67%)
Apr 24, 2009	23.51	24.49	23.37	24.35	14,371,668	+1.20(+5.18%)
Apr 23, 2009	22.93	23.19	22.59	23.16	8,197,567	+0.53(+2.32%)
Apr 22, 2009	22.74	23.10	22.53	22.63	12,001,574	-0.31(-1.37%)
Apr 21, 2009	22.18	23.01	21.90	22.94	11,397,499	+0.57(+2.56%)
Apr 20, 2009	23.11	23.19	22.06	22.37	12,208,550	-1.15(-4.90%)
Apr 17, 2009	23.38	23.74	22.99	23.52	12,192,743	+0.41(+1.76%)
Apr 16, 2009	22.53	23.26	22.11	23.12	12,177,620	+0.82(+3.69%)
Apr 15, 2009	22.14	22.54	21.87	22.29	9,949,481	+0.04(+0.18%)
Apr 14, 2009	22.43	22.99	22.18	22.25	11,189,310	-0.35(-1.56%)
Apr 13, 2009	22.48	22.84	22.11	22.61	8,308,645	-0.33(-1.43%)
Apr 09, 2009	22.96	23.21	22.63	22.94	9,793,401	+0.70(+3.14%)
Apr 08, 2009	21.56	22.25	21.27	22.24	14,799,228	+0.50(+2.31%)
Apr 07, 2009	21.79	22.09	21.61	21.74	10,431,650	-0.56(-2.53%)
Apr 06, 2009	22.48	22.53	21.96	22.30	15,199,373	-0.48(-2.10%)
Apr 03, 2009	22.53	23.10	22.22	22.78	11,164,034	+0.24(+1.08%)
Apr 02, 2009	22.13	22.91	22.06	22.54	14,190,983	+1.32(+6.20%)
Apr 01, 2009	20.11	21.38	19.75	21.22	12,132,141	+0.62(+3.00%)
Mar 31, 2009	20.43	21.02	20.26	20.60	15,631,445	+0.65(+3.26%)
Mar 30, 2009	20.46	20.67	19.49	19.95	11,442,884	-1.68(-7.79%)
Mar 26, 2009	21.40	21.86	21.35	21.63	11,360,647	+0.56(+2.68%)
Mar 25, 2009	20.87	21.35	20.45	21.07	13,636,722	+0.06(+0.30%)
Mar 24, 2009	20.50	21.01	20.15	21.01	9,783,435	+0.09(+0.41%)
Mar 23, 2009	20.31	20.96	20.19	20.92	13,417,196	+1.90(+9.97%)
Mar 20, 2009	20.38	20.38	18.95	19.03	13,342,005	-1.13(-5.60%)
Mar 19, 2009	20.13	20.41	19.90	20.15	11,284,656	+0.63(+3.21%)
Mar 18, 2009	19.39	19.71	18.47	19.53	11,340,477	-0.02(-0.12%)
Mar 17, 2009	18.99	19.59	18.74	19.55	9,917,376	+0.40(+2.09%)
Mar 16, 2009	18.70	19.84	18.52	19.15	10,506,892	+0.63(+3.43%)
Mar 13, 2009	18.64	18.96	17.94	18.52	0	+0.05(+0.25%)
Mar 12, 2009	17.69	18.55	17.51	18.47	9,127,356	+0.77(+4.34%)
Mar 11, 2009	17.98	18.10	17.28	17.70	10,136,865	-0.05(-0.26%)
Mar 10, 2009	17.35	18.22	17.11	17.75	13,539,722	+1.12(+6.74%)
Mar 09, 2009	16.35	17.20	16.11	16.63	12,199,221	+0.24(+1.43%)
Mar 06, 2009	16.88	17.43	15.81	16.39	0	-0.26(-1.55%)
Mar 05, 2009	16.66	16.94	16.32	16.65	13,807,028	-0.56(-3.23%)
Mar 04, 2009	17.25	17.60	16.87	17.21	13,691,425	+0.80(+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.