Marathon Oil (NY: MRO )

24.13 +1.01 (+4.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 33.10 33.63 32.75 33.10 5,957,964 +0.09(+0.28%)
Sep 29, 2010 32.39 33.26 32.26 33.01 200 +0.52(+1.60%)
Sep 28, 2010 32.35 32.55 32.01 32.49 285 +0.30(+0.93%)
Sep 27, 2010 32.36 32.49 32.18 32.19 3,792,822 -0.02(-0.06%)
Sep 24, 2010 31.83 32.34 31.71 32.21 4,449,106 +0.75(+2.38%)
Sep 23, 2010 31.46 31.81 31.32 31.46 685 -0.53(-1.66%)
Sep 22, 2010 32.31 32.59 31.91 31.99 3,733,817 -0.27(-0.84%)
Sep 21, 2010 32.65 32.66 32.01 32.26 5,183,611 -0.08(-0.25%)
Sep 20, 2010 31.64 32.42 31.62 32.34 3,907,536 +0.73(+2.31%)
Sep 17, 2010 31.61 32.25 31.58 31.61 5,448,300 -0.50(-1.56%)
Sep 15, 2010 31.85 32.16 31.67 32.11 4,809,124 +0.07(+0.22%)
Sep 14, 2010 32.25 32.53 31.90 32.04 6,040,877 -0.21(-0.65%)
Sep 13, 2010 32.63 32.68 32.05 32.25 4,732,232 -0.07(-0.22%)
Sep 10, 2010 31.96 32.55 31.91 32.32 5,832,824 +0.55(+1.73%)
Sep 09, 2010 32.24 32.56 31.54 31.77 3,916,795 +0.03(+0.09%)
Sep 08, 2010 31.75 32.11 31.65 31.74 4,047,997 +0.00(+0.00%)
Sep 07, 2010 31.81 31.99 31.52 31.74 857 -0.42(-1.31%)
Sep 03, 2010 32.00 32.30 31.93 32.16 4,123,536 +0.29(+0.91%)
Sep 02, 2010 31.57 31.88 31.43 31.87 172 +0.32(+1.01%)
Sep 01, 2010 30.86 31.57 30.73 31.55 5,440,241 +1.04(+3.41%)
Aug 31, 2010 30.49 30.65 30.20 30.51 19,878 -0.15(-0.49%)
Aug 30, 2010 30.90 31.08 30.55 30.66 4,097,817 -0.05(-0.16%)
Aug 27, 2010 30.78 31.02 30.04 30.71 5,022,674 -0.01(-0.03%)
Aug 26, 2010 30.73 31.01 30.07 30.72 6,211,480 -0.05(-0.16%)
Aug 25, 2010 31.04 31.05 30.29 30.77 151,851 -0.46(-1.47%)
Aug 24, 2010 31.30 31.60 31.14 31.23 946 -0.43(-1.36%)
Aug 23, 2010 31.51 31.92 31.51 31.66 4,649,251 +0.14(+0.44%)
Aug 20, 2010 31.79 31.89 31.20 31.52 4,802,499 -0.48(-1.50%)
Aug 19, 2010 32.41 32.47 31.92 32.00 946 -0.54(-1.66%)
Aug 18, 2010 32.54 32.66 32.12 32.54 4,347,565 -0.09(-0.28%)
Aug 17, 2010 33.00 33.00 32.53 32.63 5,243,381 +0.10(+0.31%)
Aug 16, 2010 32.35 32.66 32.18 32.53 3,541,944 -0.23(-0.70%)
Aug 13, 2010 32.76 33.25 32.74 32.76 3,583,616 -0.21(-0.64%)
Aug 12, 2010 32.95 33.14 32.80 32.97 4,321,624 -0.28(-0.84%)
Aug 11, 2010 33.63 33.73 33.12 33.25 1,357 -0.93(-2.72%)
Aug 10, 2010 34.20 34.37 34.00 34.18 5,531,488 -0.30(-0.87%)
Aug 09, 2010 34.56 34.72 34.20 34.48 3,357,316 +0.09(+0.26%)
Aug 06, 2010 34.39 34.87 33.80 34.39 7,328,740 -0.59(-1.69%)
Aug 05, 2010 34.56 34.98 34.30 34.98 4,127,110 +0.28(+0.81%)
Aug 04, 2010 34.12 34.77 33.79 34.70 100 +0.55(+1.61%)
Aug 03, 2010 34.06 34.58 33.80 34.15 5,091,245 -0.13(-0.38%)
Aug 02, 2010 33.96 34.35 33.93 34.28 7,296,903 +0.83(+2.48%)
Jul 30, 2010 33.50 33.67 32.87 33.45 5,435,022 +0.09(+0.27%)
Jul 29, 2010 33.34 33.63 32.95 33.36 5,094,684 +0.18(+0.54%)
Jul 28, 2010 33.18 33.28 33.01 33.18 566 -0.05(-0.15%)
Jul 27, 2010 33.23 33.74 33.11 33.23 1,077 -0.14(-0.42%)
Jul 26, 2010 32.83 33.37 32.83 33.37 3,419,894 +0.49(+1.49%)
Jul 23, 2010 32.55 32.93 32.30 32.88 4,299,754 +0.18(+0.55%)
Jul 22, 2010 32.60 33.15 32.53 32.70 1,227 +0.48(+1.49%)
Jul 21, 2010 32.78 32.84 31.92 32.22 5,796,034 -0.46(-1.41%)
Jul 20, 2010 32.68 32.73 31.08 32.68 5,609,413 +0.89(+2.80%)
Jul 19, 2010 31.70 32.14 31.56 31.79 5,290,365 +0.09(+0.28%)
Jul 16, 2010 31.70 32.53 31.55 31.70 7,183,749 -0.49(-1.52%)
Jul 15, 2010 32.56 32.65 31.99 32.19 4,131,805 -0.35(-1.08%)
Jul 14, 2010 32.81 32.93 32.22 32.54 200 -0.43(-1.30%)
Jul 13, 2010 32.97 33.13 32.47 32.97 3,966 +0.87(+2.71%)
Jul 12, 2010 32.06 32.24 31.88 32.10 3,549,459 +0.02(+0.06%)
Jul 09, 2010 32.08 32.15 31.83 32.08 5,337,807 +0.00(+0.00%)
Jul 08, 2010 32.46 32.50 31.72 32.08 9,824,032 +0.04(+0.12%)
Jul 07, 2010 31.16 32.04 31.12 32.04 6,582,666 +1.03(+3.32%)
Jul 06, 2010 31.15 31.60 30.68 31.01 1,963 +0.18(+0.58%)
Jul 02, 2010 30.83 31.34 30.57 30.83 4,688,367 -0.02(-0.06%)
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.