Marathon Oil (NY: MRO )

19.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 33.58 33.92 33.49 33.50 4,419,740 +0.08(+0.24%)
Feb 27, 2013 32.84 33.55 32.80 33.42 4,463,628 +0.56(+1.70%)
Feb 26, 2013 33.06 33.17 32.20 32.86 7,128,920 -0.08(-0.24%)
Feb 25, 2013 34.94 34.96 32.94 32.94 8,732,707 -1.77(-5.10%)
Feb 22, 2013 34.51 34.87 34.15 34.71 5,303,079 +0.33(+0.96%)
Feb 21, 2013 34.46 34.56 33.91 34.38 7,712,085 -0.19(-0.55%)
Feb 20, 2013 35.67 35.72 34.54 34.57 5,735,238 -1.14(-3.19%)
Feb 19, 2013 34.98 35.86 34.93 35.71 8,169,333 +1.05(+3.03%)
Feb 15, 2013 35.22 35.37 34.17 34.66 7,522,819 -0.68(-1.92%)
Feb 14, 2013 34.85 35.42 34.78 35.34 5,101,535 +0.38(+1.09%)
Feb 13, 2013 34.67 35.00 34.66 34.96 5,097,163 +0.35(+1.01%)
Feb 12, 2013 34.37 34.68 34.17 34.61 5,129,802 +0.30(+0.87%)
Feb 11, 2013 34.57 34.73 34.17 34.31 4,659,938 -0.22(-0.64%)
Feb 08, 2013 34.11 34.53 34.04 34.53 5,660,341 +0.53(+1.56%)
Feb 07, 2013 34.20 34.49 33.48 34.00 4,926,786 -0.40(-1.16%)
Feb 06, 2013 33.88 34.45 33.75 34.40 9,432,562 +0.23(+0.67%)
Feb 04, 2013 33.97 34.26 33.75 34.17 4,646,881 -0.04(-0.12%)
Feb 01, 2013 33.89 34.24 33.61 34.21 5,310,219 +0.60(+1.79%)
Jan 31, 2013 33.41 33.79 33.12 33.61 4,850,602 +0.06(+0.18%)
Jan 30, 2013 33.97 34.20 33.47 33.55 4,464,790 -0.38(-1.12%)
Jan 29, 2013 33.58 34.00 33.38 33.93 4,309,195 +0.41(+1.22%)
Jan 28, 2013 33.96 33.96 33.19 33.52 3,983,749 -0.26(-0.77%)
Jan 25, 2013 33.89 34.05 33.59 33.78 4,062,979 +0.01(+0.03%)
Jan 24, 2013 33.73 34.25 33.66 33.77 5,171,528 +0.11(+0.33%)
Jan 23, 2013 33.46 33.77 33.33 33.66 4,656,537 +0.12(+0.36%)
Jan 22, 2013 33.10 33.55 32.80 33.54 5,086,231 +0.46(+1.39%)
Jan 18, 2013 32.94 33.33 32.70 33.08 5,107,525 -0.08(-0.24%)
Jan 17, 2013 32.52 33.36 32.42 33.16 7,179,376 +0.84(+2.60%)
Jan 16, 2013 31.85 32.38 31.57 32.32 5,637,337 +0.39(+1.22%)
Jan 15, 2013 31.82 32.01 31.72 31.93 4,484,714 -0.13(-0.41%)
Jan 14, 2013 32.10 32.26 31.81 32.06 3,303,932 -0.09(-0.28%)
Jan 11, 2013 32.29 32.46 31.89 32.15 3,337,180 -0.13(-0.40%)
Jan 10, 2013 31.87 32.39 31.85 32.28 4,424,496 +0.63(+1.99%)
Jan 09, 2013 32.00 32.07 31.48 31.65 3,178,052 -0.29(-0.91%)
Jan 08, 2013 31.77 32.00 31.50 31.94 3,430,639 +0.09(+0.28%)
Jan 07, 2013 31.81 32.10 31.64 31.85 4,782,341 -0.16(-0.50%)
Jan 04, 2013 31.52 32.01 31.52 32.01 3,451,332 +0.42(+1.33%)
Jan 03, 2013 31.56 31.93 31.37 31.59 3,656,185 -0.06(-0.19%)
Jan 02, 2013 31.10 31.65 30.66 31.65 5,298,050 +0.99(+3.23%)
Dec 31, 2012 29.69 30.69 29.60 30.66 5,020,495 +0.85(+2.85%)
Dec 28, 2012 30.05 30.08 29.75 29.81 3,434,076 -0.51(-1.68%)
Dec 27, 2012 30.45 30.51 29.88 30.32 3,537,839 -0.15(-0.49%)
Dec 26, 2012 30.86 31.00 30.40 30.47 2,847,704 -0.22(-0.72%)
Dec 24, 2012 30.92 31.00 30.57 30.69 1,720,355 -0.36(-1.16%)
Dec 21, 2012 31.05 31.27 30.79 31.05 5,595,957 -0.41(-1.30%)
Dec 20, 2012 31.23 31.47 31.12 31.46 3,620,003 +0.23(+0.74%)
Dec 19, 2012 31.20 31.56 31.10 31.23 3,692,551 -0.05(-0.16%)
Dec 18, 2012 30.68 31.34 30.60 31.28 6,177,072 +0.58(+1.89%)
Dec 17, 2012 30.86 30.99 30.56 30.70 5,525,422 -0.12(-0.39%)
Dec 14, 2012 30.60 30.90 30.38 30.82 4,604,877 +0.63(+2.09%)
Dec 13, 2012 30.48 30.49 30.11 30.19 4,412,894 -0.32(-1.05%)
Dec 12, 2012 30.39 30.79 30.13 30.51 7,072,787 +0.29(+0.96%)
Dec 11, 2012 30.47 30.51 30.13 30.22 6,737,063 -0.14(-0.46%)
Dec 10, 2012 30.92 30.96 29.73 30.36 12,293,460 -0.56(-1.81%)
Dec 07, 2012 30.90 30.97 30.55 30.92 3,649,414 +0.20(+0.65%)
Dec 06, 2012 30.41 30.73 30.20 30.72 4,378,491 +0.25(+0.82%)
Dec 05, 2012 30.02 30.77 30.01 30.47 5,511,165 +0.43(+1.43%)
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.