Marathon Oil (NY: MRO )

15.58 USD +0.46 (+3.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 27.30 27.57 27.15 27.19 5,264,155 -0.03(-0.11%)
May 28, 2015 27.40 27.42 26.99 27.22 4,732,475 -0.36(-1.31%)
May 27, 2015 27.63 27.97 27.33 27.58 5,114,402 -0.10(-0.36%)
May 26, 2015 27.74 27.88 27.41 27.68 6,098,633 -0.41(-1.46%)
May 22, 2015 27.92 28.09 28.09 28.09 6,049,800 -0.09(-0.32%)
May 21, 2015 27.62 28.26 27.46 28.18 7,370,098 +0.72(+2.62%)
May 20, 2015 27.35 27.57 27.24 27.46 5,643,401 +0.13(+0.48%)
May 19, 2015 27.39 27.51 27.13 27.33 5,971,008 -0.38(-1.37%)
May 18, 2015 27.41 27.76 27.11 27.71 6,184,794 +0.03(+0.11%)
May 15, 2015 27.51 27.80 27.19 27.68 5,156,624 +0.06(+0.22%)
May 14, 2015 28.19 28.28 27.59 27.62 7,124,847 -0.53(-1.88%)
May 13, 2015 28.72 28.76 28.00 28.15 6,561,320 -0.24(-0.85%)
May 12, 2015 28.42 28.60 28.15 28.39 6,300,824 -0.01(-0.04%)
May 11, 2015 29.33 29.38 28.33 28.40 9,064,170 -0.91(-3.10%)
May 08, 2015 29.41 29.50 28.75 29.31 10,442,665 +0.39(+1.35%)
May 07, 2015 29.82 30.28 28.47 28.92 11,315,549 -0.89(-2.99%)
May 06, 2015 30.38 30.55 29.52 29.81 8,453,917 -0.16(-0.53%)
May 05, 2015 31.29 31.53 29.92 29.97 9,686,976 -1.11(-3.57%)
May 04, 2015 30.95 31.14 30.50 31.08 8,658,230 +0.31(+1.01%)
May 01, 2015 31.11 31.18 30.59 30.77 5,367,544 -0.33(-1.06%)
Apr 30, 2015 31.37 31.45 30.75 31.10 6,826,177 -0.09(-0.29%)
Apr 29, 2015 30.64 31.41 30.53 31.19 6,831,007 +0.47(+1.53%)
Apr 28, 2015 30.40 30.74 30.26 30.72 5,709,677 +0.31(+1.02%)
Apr 27, 2015 30.50 30.74 30.36 30.41 5,194,204 +0.08(+0.26%)
Apr 24, 2015 30.42 30.42 30.03 30.33 6,156,808 -0.22(-0.72%)
Apr 23, 2015 30.42 30.73 30.30 30.55 5,402,398 +0.20(+0.66%)
Apr 22, 2015 30.29 30.63 30.11 30.35 5,596,261 +0.22(+0.73%)
Apr 21, 2015 31.07 31.10 30.08 30.13 6,408,825 -0.84(-2.71%)
Apr 20, 2015 30.91 31.30 30.79 30.97 8,873,897 +0.45(+1.47%)
Apr 17, 2015 30.47 30.67 30.08 30.52 7,920,337 -0.18(-0.59%)
Apr 16, 2015 30.59 31.07 30.35 30.70 6,356,530 +0.00(+0.00%)
Apr 15, 2015 30.12 30.90 29.67 30.70 10,770,812 +1.30(+4.42%)
Apr 14, 2015 29.15 29.63 29.14 29.40 6,371,449 +0.50(+1.73%)
Apr 13, 2015 29.77 29.80 28.85 28.90 4,685,299 -0.28(-0.96%)
Apr 10, 2015 28.86 29.30 28.53 29.18 7,650,487 +0.41(+1.43%)
Apr 09, 2015 28.11 28.87 28.07 28.77 9,637,294 +0.81(+2.90%)
Apr 08, 2015 28.36 28.54 27.89 27.96 7,566,568 -0.20(-0.71%)
Apr 07, 2015 27.91 28.36 27.78 28.16 6,695,524 +0.26(+0.93%)
Apr 06, 2015 27.40 28.14 27.08 27.90 7,564,760 +0.83(+3.07%)
Apr 02, 2015 26.41 27.07 27.07 27.07 8,614,200 +0.43(+1.61%)
Apr 01, 2015 26.30 26.97 26.25 26.64 6,806,643 +0.53(+2.03%)
Mar 31, 2015 26.04 26.44 25.96 26.11 5,712,692 -0.32(-1.21%)
Mar 30, 2015 26.21 26.51 25.99 26.43 5,348,781 +0.53(+2.05%)
Mar 27, 2015 26.17 26.19 25.81 25.90 5,166,877 -0.48(-1.82%)
Mar 26, 2015 26.83 27.16 26.36 26.38 7,973,891 -0.03(-0.11%)
Mar 25, 2015 26.11 26.72 25.92 26.41 6,302,718 +0.51(+1.97%)
Mar 24, 2015 25.85 26.08 25.75 25.90 5,937,272 -0.01(-0.04%)
Mar 23, 2015 26.27 26.52 25.90 25.91 6,559,244 -0.27(-1.03%)
Mar 20, 2015 25.99 26.46 25.90 26.18 12,289,916 +0.49(+1.91%)
Mar 19, 2015 25.75 26.04 25.64 25.69 5,958,918 -0.65(-2.47%)
Mar 18, 2015 25.33 26.51 25.07 26.34 7,256,447 +0.78(+3.05%)
Mar 17, 2015 25.86 25.94 25.40 25.56 5,121,565 -0.45(-1.73%)
Mar 16, 2015 25.55 26.04 25.29 26.01 5,028,376 +0.23(+0.89%)
Mar 13, 2015 25.37 25.80 25.12 25.78 6,916,434 +0.17(+0.66%)
Mar 12, 2015 26.01 26.08 25.57 25.61 6,936,281 -0.18(-0.70%)
Mar 11, 2015 25.98 26.17 25.72 25.79 7,315,215 -0.03(-0.12%)
Mar 10, 2015 26.00 26.47 25.82 25.82 6,198,409 -0.48(-1.83%)
Mar 09, 2015 26.66 26.94 26.28 26.30 6,099,562 -0.48(-1.79%)
Mar 06, 2015 27.15 27.34 26.69 26.78 5,235,027 -0.56(-2.05%)
Mar 05, 2015 27.59 27.59 27.22 27.34 4,661,835 -0.27(-0.98%)
Mar 04, 2015 27.76 27.74 27.09 27.61 5,752,958 -0.13(-0.47%)
Mar 03, 2015 27.64 27.93 27.50 27.74 4,665,407 +0.07(+0.25%)
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.