Marathon Oil (NY: MRO )

16.18 USD +0.04 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 21.51 21.51 21.51 0 -0.12(-0.55%)
Aug 30, 2018 21.69 22.03 21.48 21.63 11,241,014 -0.14(-0.64%)
Aug 29, 2018 20.92 22.01 20.92 21.77 17,303,371 +1.07(+5.17%)
Aug 28, 2018 20.95 21.06 20.45 20.70 10,588,162 -0.17(-0.81%)
Aug 27, 2018 20.68 21.03 20.66 20.87 6,250,436 +0.26(+1.26%)
Aug 24, 2018 21.00 21.28 20.50 20.61 10,284,900 -0.17(-0.82%)
Aug 23, 2018 20.73 20.89 20.48 20.78 6,361,909 -0.09(-0.43%)
Aug 22, 2018 20.50 21.11 20.43 20.87 10,280,325 +0.66(+3.27%)
Aug 21, 2018 20.21 20.51 20.16 20.21 7,817,434 +0.23(+1.15%)
Aug 20, 2018 19.78 20.15 19.72 19.98 7,268,602 +0.15(+0.76%)
Aug 17, 2018 19.50 19.94 19.46 19.83 10,455,200 +0.51(+2.64%)
Aug 16, 2018 19.20 19.58 19.17 19.32 10,360,404 +0.32(+1.68%)
Aug 15, 2018 20.15 20.19 18.98 19.00 16,138,194 -1.45(-7.09%)
Aug 14, 2018 20.34 20.67 20.27 20.45 7,967,141 +0.37(+1.84%)
Aug 13, 2018 20.29 20.59 20.07 20.08 7,071,506 -0.30(-1.47%)
Aug 10, 2018 20.05 20.45 19.98 20.38 5,786,000 +0.29(+1.44%)
Aug 09, 2018 20.17 20.29 19.96 20.09 8,366,903 -0.05(-0.25%)
Aug 08, 2018 20.52 20.61 19.96 20.14 10,731,734 -0.58(-2.80%)
Aug 07, 2018 20.89 21.22 20.65 20.72 10,472,568 +0.11(+0.53%)
Aug 06, 2018 20.61 20.86 20.25 20.61 9,921,551 +0.07(+0.34%)
Aug 03, 2018 20.73 20.77 20.29 20.54 13,441,600 -0.29(-1.39%)
Aug 02, 2018 19.67 21.22 19.65 20.83 15,249,339 +0.52(+2.56%)
Aug 01, 2018 20.82 20.85 20.12 20.31 12,619,181 -0.81(-3.84%)
Jul 31, 2018 21.10 21.27 20.65 21.12 10,415,709 +0.01(+0.05%)
Jul 30, 2018 21.12 21.35 21.06 21.11 8,968,587 +0.28(+1.34%)
Jul 27, 2018 21.18 21.34 20.80 20.83 8,492,300 -0.41(-1.93%)
Jul 26, 2018 21.19 21.34 21.05 21.24 7,526,855 +0.06(+0.28%)
Jul 25, 2018 20.90 21.19 20.79 21.18 6,795,668 +0.33(+1.58%)
Jul 24, 2018 20.61 21.05 20.47 20.85 6,547,613 +0.39(+1.91%)
Jul 23, 2018 20.71 20.74 20.38 20.46 7,610,487 -0.02(-0.10%)
Jul 20, 2018 20.59 20.70 20.29 20.48 11,074,867 -0.06(-0.29%)
Jul 19, 2018 20.17 20.62 20.11 20.54 12,557,198 +0.17(+0.83%)
Jul 18, 2018 19.85 20.49 19.41 20.37 17,404,629 +0.31(+1.55%)
Jul 17, 2018 19.77 20.24 19.70 20.06 11,575,441 +0.02(+0.10%)
Jul 16, 2018 20.92 21.04 19.78 20.04 23,616,038 -1.44(-6.70%)
Jul 13, 2018 21.76 21.40 21.48 8,273,929 +0.05(+0.23%)
Jul 12, 2018 21.46 21.62 21.11 21.43 8,907,615 +0.13(+0.61%)
Jul 11, 2018 21.14 21.30 11,157,997 -0.68(-3.09%)
Jul 10, 2018 22.15 22.74 21.70 21.98 15,712,901 +0.07(+0.32%)
Jul 09, 2018 21.24 21.93 21.16 21.91 11,745,337 +0.82(+3.89%)
Jul 06, 2018 20.49 21.20 20.38 21.09 9,373,057 +0.39(+1.88%)
Jul 05, 2018 21.27 20.67 20.70 8,874,000 -0.57(-2.68%)
Jul 03, 2018 21.27 21.27 21.27 0 +0.61(+2.95%)
Jul 02, 2018 20.65 20.76 20.17 20.66 12,467,428 -0.20(-0.96%)
Jun 29, 2018 20.74 21.36 20.71 20.86 13,396,238 +0.16(+0.77%)
Jun 28, 2018 21.37 21.47 20.60 20.70 13,081,851 -0.52(-2.45%)
Jun 27, 2018 21.15 21.40 20.97 21.22 14,707,143 +0.49(+2.36%)
Jun 26, 2018 20.44 20.79 20.10 20.73 14,072,706 +0.43(+2.12%)
Jun 25, 2018 21.38 21.49 20.25 20.30 13,754,744 -1.18(-5.49%)
Jun 22, 2018 20.94 21.75 20.77 21.48 19,248,347 +1.56(+7.83%)
Jun 21, 2018 20.79 20.79 19.88 19.92 14,464,110 -1.14(-5.41%)
Jun 20, 2018 20.80 21.08 20.58 21.06 11,199,095 +0.53(+2.58%)
Jun 19, 2018 19.85 20.56 19.71 20.53 11,348,614 +0.21(+1.03%)
Jun 18, 2018 19.99 20.64 19.97 20.32 14,894,035 +0.33(+1.65%)
Jun 15, 2018 21.12 19.88 19.99 22,233,950 -1.13(-5.35%)
Jun 14, 2018 21.61 21.67 21.07 21.12 9,307,231 -0.35(-1.63%)
Jun 13, 2018 21.23 21.62 21.19 21.47 11,237,962 +0.11(+0.51%)
Jun 12, 2018 21.48 21.64 21.22 21.36 10,768,772 -0.11(-0.51%)
Jun 11, 2018 21.01 21.64 20.86 21.47 10,121,701 +0.48(+2.29%)
Jun 08, 2018 21.32 21.32 20.77 20.99 8,879,296 -0.11(-0.52%)
Jun 07, 2018 20.90 21.34 20.81 21.10 7,852,225 +0.40(+1.93%)
Jun 06, 2018 20.34 20.70 11,156,286 +0.12(+0.58%)
Jun 05, 2018 20.93 21.15 20.42 20.58 12,466,590 -0.50(-2.37%)
Jun 04, 2018 21.72 21.84 21.04 21.08 9,672,953 -0.44(-2.04%)
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.