Marathon Oil (NY: MRO )

16.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 33.40 33.80 33.23 33.50 8,611,326 +0.18(+0.54%)
Feb 27, 2014 33.23 33.80 33.05 33.32 6,219,519 -0.45(-1.33%)
Feb 26, 2014 33.95 34.04 33.66 33.77 4,772,930 -0.26(-0.76%)
Feb 25, 2014 33.93 34.17 33.75 34.03 5,448,652 +0.14(+0.41%)
Feb 24, 2014 33.69 34.33 33.26 33.89 6,829,805 +0.63(+1.89%)
Feb 21, 2014 33.58 33.58 33.24 33.26 7,255,077 -0.22(-0.66%)
Feb 20, 2014 33.34 33.70 33.27 33.48 4,220,967 +0.14(+0.42%)
Feb 19, 2014 33.38 34.05 33.30 33.34 6,136,807 -0.20(-0.60%)
Feb 18, 2014 33.28 33.60 33.11 33.54 7,382,423 +0.32(+0.96%)
Feb 14, 2014 33.03 33.22 33.22 33.22 6,096,300 -0.05(-0.15%)
Feb 13, 2014 33.02 33.42 32.72 33.27 6,755,907 -0.02(-0.06%)
Feb 12, 2014 32.95 33.35 32.85 33.29 5,201,951 +0.59(+1.80%)
Feb 11, 2014 32.35 32.90 32.30 32.70 6,139,510 +0.43(+1.33%)
Feb 10, 2014 32.49 32.49 32.05 32.27 5,862,510 -0.33(-1.01%)
Feb 07, 2014 31.90 32.83 31.68 32.60 8,263,961 +0.79(+2.48%)
Feb 06, 2014 31.68 32.95 31.57 31.81 9,331,392 -0.29(-0.90%)
Feb 05, 2014 32.35 32.42 31.59 32.10 6,528,820 -0.24(-0.74%)
Feb 04, 2014 32.23 32.41 31.88 32.34 10,932,659 +0.28(+0.87%)
Feb 03, 2014 32.78 32.85 31.97 32.06 8,982,979 -0.73(-2.23%)
Jan 31, 2014 32.68 32.88 32.40 32.79 6,718,393 -0.25(-0.76%)
Jan 30, 2014 33.18 33.36 32.92 33.04 2,969,279 +0.00(+0.00%)
Jan 29, 2014 33.16 33.39 32.93 33.04 4,636,062 -0.32(-0.96%)
Jan 28, 2014 32.97 33.44 32.94 33.36 3,856,862 +0.44(+1.34%)
Jan 27, 2014 33.00 33.16 32.65 32.92 3,428,924 -0.08(-0.24%)
Jan 24, 2014 33.51 33.53 32.97 33.00 4,796,426 -0.71(-2.11%)
Jan 23, 2014 34.06 34.36 33.65 33.71 4,603,462 -0.69(-2.01%)
Jan 22, 2014 34.36 34.49 34.14 34.40 4,198,791 +0.12(+0.35%)
Jan 21, 2014 34.33 34.40 33.92 34.28 3,846,634 +0.32(+0.94%)
Jan 17, 2014 34.34 33.96 33.96 33.96 3,687,400 -0.21(-0.61%)
Jan 16, 2014 34.01 34.30 33.98 34.17 3,725,180 +0.16(+0.47%)
Jan 15, 2014 34.56 34.56 34.00 34.01 6,909,014 -0.55(-1.59%)
Jan 14, 2014 34.19 34.58 34.00 34.56 5,978,609 +0.45(+1.32%)
Jan 13, 2014 34.67 34.74 34.02 34.11 4,569,811 -0.53(-1.53%)
Jan 10, 2014 34.54 34.68 34.27 34.64 5,979,003 +0.14(+0.41%)
Jan 09, 2014 34.39 34.93 34.18 34.50 4,373,220 +0.10(+0.29%)
Jan 08, 2014 34.72 34.75 34.08 34.40 5,507,393 -0.48(-1.38%)
Jan 07, 2014 34.45 34.89 34.27 34.88 3,868,600 +0.45(+1.31%)
Jan 06, 2014 34.62 34.78 34.40 34.43 4,316,502 -0.09(-0.26%)
Jan 03, 2014 34.85 35.04 34.43 34.52 3,491,899 -0.39(-1.12%)
Jan 02, 2014 35.25 35.33 34.72 34.91 3,673,501 -0.39(-1.10%)
Dec 31, 2013 35.28 35.30 35.30 35.30 3,072,000 +0.10(+0.28%)
Dec 30, 2013 35.70 35.77 34.98 35.20 3,384,730 -0.43(-1.21%)
Dec 27, 2013 35.36 35.66 35.17 35.63 2,558,656 +0.35(+0.99%)
Dec 26, 2013 35.34 35.36 35.17 35.28 1,973,942 +0.03(+0.09%)
Dec 24, 2013 35.15 35.29 35.10 35.25 1,806,402 +0.07(+0.20%)
Dec 23, 2013 35.36 35.59 35.15 35.18 3,503,061 +0.02(+0.06%)
Dec 20, 2013 35.00 35.48 34.90 35.16 9,078,729 +0.25(+0.72%)
Dec 19, 2013 34.54 35.00 34.42 34.91 8,160,941 +0.19(+0.55%)
Dec 18, 2013 34.99 35.01 34.17 34.72 10,084,061 -0.13(-0.37%)
Dec 17, 2013 35.52 35.57 34.83 34.85 6,098,169 -0.74(-2.08%)
Dec 16, 2013 35.84 36.07 35.46 35.59 5,278,805 -0.21(-0.59%)
Dec 13, 2013 36.15 36.24 35.74 35.80 5,182,516 -0.38(-1.05%)
Dec 12, 2013 35.65 36.37 35.61 36.18 6,728,904 +0.49(+1.37%)
Dec 11, 2013 36.40 36.47 35.48 35.69 9,410,103 -0.41(-1.14%)
Dec 10, 2013 36.40 36.48 35.86 36.10 5,759,389 -0.31(-0.85%)
Dec 09, 2013 36.56 36.77 35.99 36.41 5,826,975 -0.15(-0.41%)
Dec 06, 2013 36.65 36.82 36.30 36.56 6,198,460 +0.25(+0.69%)
Dec 05, 2013 36.68 36.73 36.01 36.31 6,856,897 -0.43(-1.17%)
Dec 04, 2013 36.24 36.95 36.08 36.74 5,978,689 +0.52(+1.44%)
Dec 03, 2013 36.41 36.53 36.17 36.22 5,135,084 -0.24(-0.66%)
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.