Marathon Oil (NY: MRO )

16.58 USD +0.40 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 15.02 15.15 14.76 15.01 15,331,686 -0.13(-0.86%)
Jun 29, 2016 15.02 15.45 14.84 15.14 24,161,357 +0.36(+2.44%)
Jun 28, 2016 14.28 14.83 14.17 14.78 19,104,764 +1.12(+8.20%)
Jun 27, 2016 14.30 14.42 13.12 13.66 23,976,816 -0.93(-6.37%)
Jun 24, 2016 14.31 14.94 14.30 14.59 33,429,453 -0.68(-4.45%)
Jun 23, 2016 15.02 15.28 14.78 15.27 19,484,643 +0.52(+3.53%)
Jun 22, 2016 15.13 15.30 14.56 14.75 21,277,959 -0.34(-2.25%)
Jun 21, 2016 14.74 15.18 14.20 15.09 34,448,315 +0.61(+4.21%)
Jun 20, 2016 13.85 14.73 13.83 14.48 39,516,759 +1.32(+10.03%)
Jun 17, 2016 12.98 13.38 12.93 13.16 17,879,354 +0.49(+3.87%)
Jun 16, 2016 12.90 12.91 12.21 12.67 16,741,310 -0.39(-2.99%)
Jun 15, 2016 13.06 13.49 12.89 13.06 13,086,868 -0.17(-1.28%)
Jun 14, 2016 13.26 13.49 12.84 13.23 12,107,606 -0.05(-0.38%)
Jun 13, 2016 13.24 13.71 13.15 13.28 17,031,980 -0.14(-1.04%)
Jun 10, 2016 13.97 13.99 13.40 13.42 16,791,191 -0.84(-5.89%)
Jun 09, 2016 14.18 14.47 14.10 14.26 14,133,707 -0.27(-1.86%)
Jun 08, 2016 15.00 15.15 14.42 14.53 20,237,833 -0.09(-0.62%)
Jun 07, 2016 14.15 14.74 13.97 14.62 24,180,547 +0.66(+4.73%)
Jun 06, 2016 13.65 14.00 13.52 13.96 16,293,363 +0.64(+4.80%)
Jun 03, 2016 13.36 13.57 13.07 13.32 14,767,936 -0.06(-0.45%)
Jun 02, 2016 13.01 13.47 12.96 13.38 13,965,133 +0.15(+1.13%)
Jun 01, 2016 12.88 13.32 12.68 13.23 17,138,612 +0.16(+1.22%)
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%)
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.