Marathon Oil (NY: MRO )

15.90 USD +0.41 (+2.68%)
Streaming Delayed Price Updated: 11:11 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 33.96 34.16 33.65 33.72 4,429,331 -0.29(-0.85%)
Mar 27, 2013 33.93 34.10 33.50 34.01 3,431,385 -0.06(-0.18%)
Mar 26, 2013 33.96 34.23 33.88 34.07 3,598,805 +0.35(+1.04%)
Mar 25, 2013 34.37 34.43 33.57 33.72 5,086,984 -0.44(-1.29%)
Mar 22, 2013 34.33 34.44 34.05 34.16 3,485,279 +0.01(+0.03%)
Mar 21, 2013 34.43 34.66 34.15 34.15 3,846,943 -0.45(-1.30%)
Mar 20, 2013 34.45 34.72 34.12 34.60 5,672,482 +0.64(+1.88%)
Mar 19, 2013 34.87 35.02 33.71 33.96 7,437,931 -1.02(-2.92%)
Mar 18, 2013 34.62 35.27 34.49 34.98 4,470,192 -0.09(-0.26%)
Mar 15, 2013 34.61 35.25 34.58 35.07 5,770,598 +0.31(+0.89%)
Mar 14, 2013 34.49 34.85 34.45 34.76 3,867,426 +0.39(+1.13%)
Mar 13, 2013 34.06 34.42 33.99 34.37 3,746,744 +0.30(+0.88%)
Mar 12, 2013 33.71 34.15 33.56 34.07 3,689,311 +0.35(+1.04%)
Mar 11, 2013 33.35 33.82 33.18 33.72 3,193,013 +0.21(+0.63%)
Mar 08, 2013 33.61 33.76 33.41 33.51 5,065,652 +0.17(+0.51%)
Mar 07, 2013 32.85 33.44 32.72 33.34 5,377,813 +0.59(+1.80%)
Mar 06, 2013 32.74 32.88 32.50 32.75 3,847,437 +0.21(+0.65%)
Mar 05, 2013 32.46 32.76 32.09 32.54 5,021,006 +0.17(+0.53%)
Mar 04, 2013 32.75 32.79 32.15 32.37 5,221,772 -0.52(-1.58%)
Mar 01, 2013 33.30 33.33 32.58 32.89 6,030,066 -0.61(-1.82%)
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%)
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.