Marathon Oil (NY: MRO )

21.70 -0.78 (-3.47%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 38.51 38.59 37.31 37.59 6,082,112 -1.01(-2.62%)
Sep 29, 2014 38.07 38.72 37.91 38.60 3,938,279 +0.06(+0.16%)
Sep 26, 2014 38.09 38.77 37.94 38.54 3,357,523 +0.41(+1.08%)
Sep 25, 2014 38.72 38.72 38.12 38.13 3,901,807 -0.56(-1.45%)
Sep 24, 2014 38.33 38.93 37.88 38.69 4,364,574 +0.28(+0.73%)
Sep 23, 2014 38.66 38.90 38.32 38.41 4,039,464 -0.30(-0.77%)
Sep 22, 2014 39.09 39.19 38.43 38.71 4,311,462 -0.52(-1.33%)
Sep 19, 2014 39.48 39.83 39.15 39.23 6,923,037 -0.09(-0.23%)
Sep 18, 2014 40.41 40.50 39.32 39.32 7,756,772 -1.01(-2.50%)
Sep 17, 2014 40.31 40.65 40.12 40.33 4,861,476 +0.21(+0.52%)
Sep 16, 2014 39.85 40.47 39.78 40.12 5,516,417 +0.29(+0.73%)
Sep 15, 2014 39.50 40.02 39.25 39.83 3,225,493 +0.25(+0.63%)
Sep 12, 2014 39.87 40.01 39.47 39.58 3,908,903 -0.44(-1.10%)
Sep 11, 2014 39.63 40.17 39.45 40.02 4,483,877 +0.00(+0.00%)
Sep 10, 2014 39.89 40.08 39.35 40.02 6,324,037 -0.04(-0.10%)
Sep 09, 2014 40.39 40.59 39.82 40.06 4,976,500 -0.15(-0.37%)
Sep 08, 2014 40.74 40.74 39.87 40.21 5,041,108 -0.70(-1.71%)
Sep 05, 2014 40.62 40.91 40.31 40.91 3,921,167 +0.38(+0.94%)
Sep 04, 2014 41.22 41.52 40.33 40.53 8,240,000 -0.75(-1.82%)
Sep 03, 2014 41.34 41.92 41.27 41.28 6,811,127 +0.26(+0.63%)
Sep 02, 2014 41.70 41.75 40.71 41.02 5,390,742 -0.67(-1.61%)
Aug 29, 2014 40.90 41.69 41.69 41.69 7,047,100 +0.78(+1.91%)
Aug 28, 2014 40.70 40.97 40.59 40.91 4,447,521 +0.02(+0.05%)
Aug 27, 2014 40.68 40.97 40.52 40.89 4,595,756 +0.22(+0.54%)
Aug 26, 2014 40.48 40.84 40.48 40.67 5,001,344 +0.30(+0.74%)
Aug 25, 2014 40.08 40.42 39.93 40.37 3,155,257 +0.37(+0.92%)
Aug 22, 2014 39.98 40.14 39.70 40.00 4,185,912 -0.29(-0.72%)
Aug 21, 2014 40.00 40.29 39.78 40.29 4,275,666 +0.37(+0.93%)
Aug 20, 2014 39.65 39.94 39.47 39.92 3,804,610 +0.19(+0.48%)
Aug 19, 2014 39.04 39.75 38.93 39.73 5,256,559 +0.80(+2.05%)
Aug 18, 2014 39.00 39.09 38.63 38.93 4,707,657 -0.09(-0.23%)
Aug 15, 2014 39.10 39.24 38.87 39.02 10,380,950 +0.02(+0.05%)
Aug 14, 2014 39.34 39.43 38.97 39.00 6,960,153 -0.15(-0.38%)
Aug 13, 2014 39.14 39.40 39.02 39.15 3,860,577 +0.11(+0.28%)
Aug 12, 2014 39.06 39.33 38.80 39.04 5,558,596 -0.07(-0.18%)
Aug 11, 2014 39.23 39.48 39.01 39.11 3,969,331 +0.03(+0.08%)
Aug 08, 2014 38.16 39.03 38.02 39.08 6,961,437 +0.99(+2.60%)
Aug 07, 2014 38.41 38.75 37.90 38.09 7,313,347 -0.84(-2.16%)
Aug 06, 2014 38.47 39.50 38.35 38.93 7,247,627 +0.47(+1.22%)
Aug 05, 2014 39.66 40.05 38.19 38.46 6,896,729 -0.76(-1.94%)
Aug 04, 2014 38.77 39.40 38.43 39.22 5,656,118 +0.61(+1.58%)
Aug 01, 2014 38.70 38.97 38.04 38.61 6,148,760 -0.14(-0.36%)
Jul 31, 2014 39.36 39.49 38.72 38.75 5,266,458 -0.91(-2.29%)
Jul 30, 2014 40.27 40.40 39.49 39.66 4,197,512 -0.28(-0.70%)
Jul 29, 2014 40.14 40.26 39.94 39.94 3,815,650 -0.29(-0.72%)
Jul 28, 2014 40.45 40.54 40.07 40.23 4,174,936 -0.28(-0.69%)
Jul 25, 2014 40.41 40.59 40.10 40.51 2,977,872 -0.20(-0.49%)
Jul 24, 2014 40.42 40.74 40.39 40.71 4,734,790 +0.23(+0.57%)
Jul 23, 2014 40.25 40.70 40.21 40.48 4,667,763 +0.28(+0.70%)
Jul 22, 2014 39.85 40.27 39.82 40.20 4,599,831 +0.43(+1.08%)
Jul 21, 2014 39.65 39.81 39.36 39.77 2,919,517 -0.03(-0.08%)
Jul 18, 2014 39.63 39.94 39.50 39.80 3,914,018 +0.28(+0.71%)
Jul 17, 2014 40.02 40.38 39.50 39.52 3,797,548 -0.75(-1.86%)
Jul 16, 2014 39.64 40.27 39.64 40.27 6,068,031 +0.96(+2.44%)
Jul 15, 2014 39.55 39.71 39.23 39.31 4,357,532 -0.38(-0.96%)
Jul 14, 2014 39.43 39.81 39.37 39.69 3,465,673 +0.55(+1.41%)
Jul 11, 2014 39.32 39.46 39.10 39.14 3,122,869 -0.25(-0.63%)
Jul 10, 2014 39.21 39.66 39.02 39.39 5,851,619 -0.18(-0.45%)
Jul 09, 2014 39.43 39.66 39.27 39.57 3,662,088 +0.13(+0.33%)
Jul 08, 2014 39.57 39.73 39.23 39.44 6,011,785 -0.13(-0.33%)
Jul 07, 2014 40.03 40.12 39.56 39.57 10,597,745 -0.75(-1.86%)
Jul 03, 2014 39.87 40.32 40.32 40.32 3,335,200 +0.70(+1.77%)
Jul 02, 2014 39.73 39.84 39.49 39.62 5,628,596 -0.14(-0.35%)
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.