Marathon Oil (NY: MRO )

12.00 USD -0.32 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 29.06 29.17 28.67 28.95 5,732,437 +0.01(+0.03%)
Feb 25, 2010 28.75 29.00 28.41 28.94 4,836,068 -0.20(-0.69%)
Feb 24, 2010 28.99 29.24 28.69 29.14 4,871,903 +0.27(+0.94%)
Feb 23, 2010 29.42 29.42 28.77 28.87 6,779,017 -0.64(-2.17%)
Feb 22, 2010 30.15 30.20 29.39 29.51 6,545,765 -0.46(-1.53%)
Feb 19, 2010 29.89 30.14 29.67 29.97 5,302,751 +0.02(+0.07%)
Feb 18, 2010 29.61 29.97 29.51 29.95 4,369,484 +0.32(+1.08%)
Feb 17, 2010 29.80 29.92 29.50 29.63 6,318,728 -0.06(-0.20%)
Feb 16, 2010 29.45 29.78 29.25 29.69 7,367,993 +1.08(+3.77%)
Feb 12, 2010 28.34 28.61 28.61 28.61 15,203,000 -0.22(-0.76%)
Feb 11, 2010 28.30 28.97 28.16 28.83 5,639,102 +0.44(+1.55%)
Feb 10, 2010 28.54 28.60 27.94 28.39 6,509,441 -0.23(-0.80%)
Feb 09, 2010 28.44 28.95 28.23 28.62 7,086,290 +0.58(+2.07%)
Feb 08, 2010 28.56 28.58 28.00 28.04 8,701,899 -0.42(-1.48%)
Feb 05, 2010 28.70 28.82 27.64 28.46 12,130,304 -0.40(-1.39%)
Feb 04, 2010 30.10 30.16 28.82 28.86 9,834,686 -1.51(-4.97%)
Feb 03, 2010 30.83 30.86 30.14 30.37 6,467,301 -0.53(-1.72%)
Feb 02, 2010 30.00 30.91 29.99 30.90 10,264,876 +0.62(+2.06%)
Feb 01, 2010 30.17 30.66 30.00 30.27 5,806,420 +0.47(+1.56%)
Jan 29, 2010 30.54 30.76 29.62 29.81 7,150,323 -0.36(-1.19%)
Jan 28, 2010 30.44 30.65 29.92 30.17 7,351,303 -0.20(-0.66%)
Jan 27, 2010 30.39 31.80 29.96 30.37 6,342,937 -0.03(-0.10%)
Jan 26, 2010 30.51 30.87 30.17 30.40 5,442,751 -0.31(-1.01%)
Jan 25, 2010 30.75 31.15 30.67 30.71 4,301,158 +0.13(+0.43%)
Jan 22, 2010 31.21 31.50 30.54 30.58 7,067,747 -0.92(-2.92%)
Jan 21, 2010 32.23 32.37 31.41 31.50 7,397,343 -0.69(-2.14%)
Jan 20, 2010 31.89 32.28 31.61 32.19 7,221,133 +0.06(+0.19%)
Jan 19, 2010 31.47 32.17 31.42 32.13 6,603,709 +0.49(+1.55%)
Jan 15, 2010 31.91 31.64 31.64 31.64 14,417,000 -0.33(-1.03%)
Jan 14, 2010 32.27 32.27 31.77 31.97 5,052,093 -0.17(-0.53%)
Jan 13, 2010 32.23 32.28 31.63 32.14 5,843,545 -0.11(-0.34%)
Jan 12, 2010 32.33 32.48 32.13 32.25 5,379,211 -0.45(-1.38%)
Jan 11, 2010 32.97 33.05 32.44 32.70 5,972,707 +0.00(+0.00%)
Jan 08, 2010 32.48 32.80 32.35 32.70 4,524,596 +0.05(+0.15%)
Jan 07, 2010 32.75 32.75 32.22 32.65 4,654,414 -0.20(-0.61%)
Jan 06, 2010 32.11 32.90 32.01 32.85 9,086,984 +0.71(+2.21%)
Jan 05, 2010 32.24 32.33 32.03 32.14 5,656,840 +0.03(+0.09%)
Jan 04, 2010 31.75 32.17 31.63 32.11 5,496,261 +0.89(+2.85%)
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%)
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.