Marathon Oil (NY: MRO )

30.07 -0.02 (-0.05%)
Streaming Delayed Price Updated: 10:47 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 20.74 20.98 20.24 20.82 10,017,410 +0.04(+0.20%)
May 30, 2012 20.96 20.97 20.41 20.78 10,513,611 -0.55(-2.59%)
May 29, 2012 21.36 21.58 21.00 21.33 10,081,500 +0.19(+0.91%)
May 25, 2012 20.73 21.26 20.73 21.13 9,685,591 +0.34(+1.65%)
May 24, 2012 20.56 20.79 20.35 20.79 11,217,810 +0.30(+1.47%)
May 23, 2012 20.10 20.55 19.95 20.49 6,305,352 +0.16(+0.78%)
May 22, 2012 20.67 20.98 20.22 20.33 9,281,239 -0.16(-0.77%)
May 21, 2012 20.27 20.51 20.10 20.49 11,469,175 +0.33(+1.62%)
May 18, 2012 20.27 20.40 20.01 20.17 10,039,049 -0.03(-0.12%)
May 17, 2012 20.49 20.66 20.15 20.19 7,235,685 -0.29(-1.43%)
May 16, 2012 20.80 21.32 20.47 20.48 8,784,567 -0.25(-1.21%)
May 15, 2012 21.36 21.41 20.67 20.73 9,565,667 -0.53(-2.51%)
May 14, 2012 21.50 21.52 21.18 21.27 9,204,861 -0.47(-2.15%)
May 11, 2012 22.17 22.28 21.66 21.74 9,909,504 -0.66(-2.97%)
May 10, 2012 22.14 22.63 22.04 22.40 13,534,167 +0.45(+2.04%)
May 09, 2012 21.44 22.08 21.18 21.95 12,944,472 +0.22(+1.03%)
May 08, 2012 21.51 21.83 21.18 21.73 14,886,224 -0.12(-0.57%)
May 07, 2012 22.08 22.33 21.82 21.85 13,788,536 -0.40(-1.79%)
May 04, 2012 22.58 22.68 21.83 22.25 12,816,014 -0.71(-3.07%)
May 03, 2012 23.94 23.97 22.90 22.96 12,652,377 -1.02(-4.26%)
May 02, 2012 24.33 24.64 23.91 23.98 13,210,587 -1.09(-4.34%)
May 01, 2012 24.51 25.36 24.38 25.07 7,847,087 +0.71(+2.90%)
Apr 30, 2012 24.53 24.59 24.17 24.36 9,090,935 -0.31(-1.25%)
Apr 27, 2012 24.85 24.89 24.50 24.67 4,841,719 -0.16(-0.64%)
Apr 26, 2012 24.33 24.87 24.29 24.82 5,411,065 +0.51(+2.08%)
Apr 25, 2012 24.60 24.73 24.14 24.32 7,734,263 -0.08(-0.34%)
Apr 24, 2012 24.38 24.60 24.22 24.40 5,416,207 +0.00(+0.00%)
Apr 23, 2012 23.89 24.47 23.82 24.40 7,779,467 -0.07(-0.27%)
Apr 20, 2012 24.55 24.77 24.43 24.47 5,166,937 +0.05(+0.20%)
Apr 19, 2012 24.59 24.77 24.30 24.42 5,713,418 -0.08(-0.34%)
Apr 18, 2012 24.43 24.64 24.37 24.50 6,238,114 -0.02(-0.10%)
Apr 17, 2012 24.82 24.97 24.53 24.53 6,954,139 +0.05(+0.20%)
Apr 16, 2012 24.68 24.84 24.29 24.48 6,104,193 -0.18(-0.74%)
Apr 13, 2012 25.08 25.12 24.50 24.66 7,792,823 -0.53(-2.11%)
Apr 12, 2012 24.31 25.24 24.26 25.19 8,525,105 +0.92(+3.80%)
Apr 11, 2012 24.59 24.59 24.23 24.27 7,220,019 -0.02(-0.07%)
Apr 10, 2012 25.04 25.10 24.24 24.29 8,834,437 -0.74(-2.95%)
Apr 09, 2012 24.95 25.31 24.78 25.02 6,236,429 -0.33(-1.31%)
Apr 05, 2012 25.61 25.75 25.21 25.36 7,587,964 -0.33(-1.29%)
Apr 04, 2012 25.98 26.16 25.68 25.69 8,601,628 -0.59(-2.24%)
Apr 03, 2012 26.66 26.83 26.01 26.28 6,526,283 -0.48(-1.80%)
Apr 02, 2012 26.24 26.93 26.03 26.76 5,335,150 +0.44(+1.67%)
Mar 30, 2012 26.52 26.57 26.19 26.32 6,199,522 -0.04(-0.16%)
Mar 29, 2012 26.01 26.39 25.75 26.36 5,967,611 +0.07(+0.25%)
Mar 28, 2012 26.49 26.70 25.91 26.29 8,828,931 -0.31(-1.15%)
Mar 27, 2012 27.11 27.24 26.56 26.60 7,386,704 -0.39(-1.45%)
Mar 26, 2012 27.22 27.28 26.79 26.99 6,294,578 +0.04(+0.15%)
Mar 23, 2012 26.85 27.13 26.66 26.95 7,040,994 +0.20(+0.75%)
Mar 22, 2012 27.27 27.27 26.65 26.75 7,205,000 -0.85(-3.07%)
Mar 21, 2012 28.00 28.02 27.52 27.60 6,568,183 -0.48(-1.72%)
Mar 20, 2012 28.34 28.34 27.92 28.08 5,627,834 -0.56(-1.94%)
Mar 19, 2012 28.66 28.81 28.39 28.64 5,221,544 -0.10(-0.35%)
Mar 16, 2012 28.04 28.77 28.04 28.74 8,407,442 +0.80(+2.85%)
Mar 15, 2012 28.00 28.08 27.69 27.94 4,638,266 -0.02(-0.06%)
Mar 14, 2012 28.25 28.52 27.86 27.95 5,245,386 -0.27(-0.94%)
Mar 13, 2012 28.11 28.25 27.66 28.22 5,960,813 +0.27(+0.95%)
Mar 12, 2012 27.66 28.01 27.49 27.95 6,262,652 +0.27(+0.99%)
Mar 09, 2012 27.91 28.19 27.60 27.68 5,205,660 -0.16(-0.57%)
Mar 08, 2012 27.61 27.91 27.38 27.84 6,164,930 +0.46(+1.70%)
Mar 07, 2012 26.90 27.46 26.82 27.37 8,090,129 +0.46(+1.70%)
Mar 06, 2012 27.45 27.45 26.63 26.92 8,430,202 -0.86(-3.11%)
Mar 05, 2012 27.73 27.85 27.45 27.78 6,353,197 -0.05(-0.18%)
Mar 02, 2012 28.39 28.45 27.63 27.83 8,097,231 -0.61(-2.16%)
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.