Marathon Oil (NY: MRO )

12.89 USD -0.77 (-5.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 13.11 13.59 12.94 13.07 19,676,587 +0.17(+1.32%)
May 27, 2016 13.06 12.90 12.90 12.90 16,136,400 -0.27(-2.05%)
May 26, 2016 13.80 13.89 13.17 13.17 17,242,049 -0.37(-2.73%)
May 25, 2016 13.23 13.60 13.14 13.54 16,999,722 +0.52(+3.99%)
May 24, 2016 13.24 13.30 12.90 13.02 18,426,526 -0.17(-1.29%)
May 23, 2016 12.87 13.29 12.83 13.19 16,878,221 +0.08(+0.61%)
May 20, 2016 12.83 13.11 12.58 13.11 17,178,234 +0.37(+2.90%)
May 19, 2016 12.35 12.88 12.11 12.74 17,302,995 +0.08(+0.63%)
May 18, 2016 12.78 13.08 12.55 12.66 15,051,505 -0.20(-1.56%)
May 17, 2016 12.90 13.20 12.68 12.86 16,163,786 +0.08(+0.63%)
May 16, 2016 12.77 13.13 12.70 12.78 17,291,228 +0.48(+3.90%)
May 13, 2016 12.24 12.61 12.18 12.30 15,099,231 -0.03(-0.24%)
May 12, 2016 12.73 13.14 12.16 12.33 25,072,713 -0.13(-1.04%)
May 11, 2016 11.91 12.83 11.58 12.46 22,811,900 +0.52(+4.36%)
May 10, 2016 11.54 11.95 11.51 11.94 17,100,574 +0.50(+4.37%)
May 09, 2016 11.89 11.96 11.28 11.44 21,257,561 -0.59(-4.90%)
May 06, 2016 11.87 12.54 11.78 12.03 21,632,791 -0.04(-0.33%)
May 05, 2016 12.75 12.81 11.89 12.07 26,903,657 -0.10(-0.82%)
May 04, 2016 12.85 13.08 12.09 12.17 25,284,294 -0.62(-4.85%)
May 03, 2016 13.14 13.39 12.51 12.79 25,388,299 -0.76(-5.61%)
May 02, 2016 14.02 14.08 13.12 13.55 26,219,289 -0.54(-3.83%)
Apr 29, 2016 14.54 14.88 13.72 14.09 27,966,607 -0.26(-1.81%)
Apr 28, 2016 14.79 15.07 14.32 14.35 21,462,696 -0.49(-3.30%)
Apr 27, 2016 14.70 15.14 14.46 14.84 29,915,298 +0.40(+2.77%)
Apr 26, 2016 14.09 14.54 13.88 14.44 24,282,308 +0.61(+4.41%)
Apr 25, 2016 14.25 14.29 13.71 13.83 21,627,570 -0.51(-3.56%)
Apr 22, 2016 13.97 14.40 13.95 14.34 26,857,167 +0.48(+3.46%)
Apr 21, 2016 14.18 14.25 13.77 13.86 23,553,663 -0.20(-1.42%)
Apr 20, 2016 13.89 14.35 13.51 14.06 26,457,905 +0.11(+0.79%)
Apr 19, 2016 13.54 14.17 13.45 13.95 27,600,740 +0.59(+4.42%)
Apr 18, 2016 12.29 13.54 12.29 13.36 23,980,236 +0.35(+2.69%)
Apr 15, 2016 12.92 13.21 12.74 13.01 19,535,456 -0.10(-0.76%)
Apr 14, 2016 13.02 13.23 12.72 13.11 21,210,545 +0.19(+1.47%)
Apr 13, 2016 12.97 13.30 12.51 12.92 30,815,187 -0.20(-1.52%)
Apr 12, 2016 12.03 13.39 11.87 13.12 43,919,942 +1.45(+12.43%)
Apr 11, 2016 11.92 12.15 11.62 11.67 24,375,278 -0.11(-0.93%)
Apr 08, 2016 11.66 11.78 11.40 11.78 24,392,705 +0.56(+4.99%)
Apr 07, 2016 10.88 11.29 10.78 11.22 23,358,529 +0.20(+1.81%)
Apr 06, 2016 10.81 11.26 10.68 11.02 26,235,336 +0.39(+3.67%)
Apr 05, 2016 10.40 10.87 10.32 10.63 21,357,651 +0.10(+0.95%)
Apr 04, 2016 10.52 11.00 10.41 10.53 21,887,797 -0.03(-0.28%)
Apr 01, 2016 10.75 10.79 10.38 10.56 29,055,373 -0.58(-5.21%)
Mar 31, 2016 10.52 11.24 10.42 11.14 40,204,766 +0.61(+5.79%)
Mar 30, 2016 10.73 10.80 10.24 10.53 22,283,449 +0.13(+1.25%)
Mar 29, 2016 9.920 10.47 9.770 10.40 23,916,232 +0.24(+2.36%)
Mar 28, 2016 10.33 10.44 9.810 10.16 22,605,825 -0.13(-1.26%)
Mar 24, 2016 9.770 10.29 10.29 10.29 28,978,700 +0.10(+0.98%)
Mar 23, 2016 11.31 11.23 10.12 10.19 31,269,095 -1.12(-9.90%)
Mar 22, 2016 11.26 11.57 11.25 11.31 22,926,896 -0.12(-1.05%)
Mar 21, 2016 11.47 11.84 11.26 11.43 26,579,705 -0.20(-1.72%)
Mar 18, 2016 11.72 11.88 11.20 11.63 41,238,342 +0.18(+1.57%)
Mar 17, 2016 11.72 11.75 11.31 11.45 30,766,556 -0.07(-0.61%)
Mar 16, 2016 11.59 11.83 11.09 11.52 32,586,907 +0.21(+1.86%)
Mar 15, 2016 10.85 11.31 10.60 11.31 23,908,080 +0.22(+1.98%)
Mar 14, 2016 10.86 11.32 10.68 11.09 28,444,471 -0.07(-0.63%)
Mar 11, 2016 11.14 11.35 10.95 11.16 31,847,020 +0.57(+5.38%)
Mar 10, 2016 10.31 10.62 10.02 10.59 33,991,608 +0.11(+1.05%)
Mar 09, 2016 10.51 10.68 10.08 10.48 30,859,663 +0.36(+3.56%)
Mar 08, 2016 10.84 10.87 9.920 10.12 35,582,627 -0.91(-8.25%)
Mar 07, 2016 11.12 11.59 10.72 11.03 57,490,604 +0.03(+0.27%)
Mar 04, 2016 10.36 10.56 10.08 11.00 86,997,016 +1.03(+10.33%)
Mar 03, 2016 9.030 10.00 8.974 9.970 65,432,584 +0.87(+9.56%)
Mar 02, 2016 7.940 9.150 7.900 9.100 74,516,465 +1.14(+14.32%)
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.