Marathon Oil (NY: MRO )

28.76 +0.90 (+3.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.37 20.37 20.37 0 -0.11(-0.55%)
Aug 30, 2018 20.54 20.86 20.34 20.48 11,869,499 -0.13(-0.64%)
Aug 29, 2018 19.81 20.84 19.81 20.62 18,270,802 +1.01(+5.17%)
Aug 28, 2018 19.84 19.94 19.37 19.60 11,180,146 -0.16(-0.81%)
Aug 27, 2018 19.59 19.92 19.57 19.76 6,599,897 +0.25(+1.26%)
Aug 24, 2018 19.89 20.15 19.41 19.52 10,859,928 -0.16(-0.82%)
Aug 23, 2018 19.63 19.78 19.40 19.68 6,717,603 -0.09(-0.43%)
Aug 22, 2018 19.41 19.99 19.35 19.76 10,855,098 +0.62(+3.27%)
Aug 21, 2018 19.14 19.42 19.09 19.14 8,254,506 +0.22(+1.15%)
Aug 20, 2018 18.73 19.08 18.68 18.92 7,674,989 +0.14(+0.76%)
Aug 17, 2018 18.47 18.88 18.43 18.78 11,039,750 +0.48(+2.64%)
Aug 16, 2018 18.18 18.54 18.16 18.30 10,939,654 +0.30(+1.68%)
Aug 15, 2018 19.08 19.12 17.98 17.99 17,040,480 -1.37(-7.09%)
Aug 14, 2018 19.26 19.58 19.20 19.37 8,412,583 +0.40(+2.10%)
Aug 13, 2018 19.17 19.45 18.96 18.97 7,485,513 -0.28(-1.47%)
Aug 10, 2018 18.94 19.32 18.88 19.25 6,124,746 +0.27(+1.44%)
Aug 09, 2018 19.05 19.17 18.86 18.98 8,856,750 -0.05(-0.25%)
Aug 08, 2018 19.39 19.47 18.86 19.03 11,360,032 -0.55(-2.80%)
Aug 07, 2018 19.73 20.05 19.51 19.57 11,085,693 +0.10(+0.53%)
Aug 06, 2018 19.47 19.71 19.13 19.47 10,502,416 +0.07(+0.34%)
Aug 03, 2018 19.58 19.63 19.17 19.40 14,228,549 -0.27(-1.39%)
Aug 02, 2018 18.58 20.05 18.56 19.68 16,142,123 +0.49(+2.56%)
Aug 01, 2018 19.67 19.70 19.01 19.19 13,357,981 -0.77(-3.84%)
Jul 31, 2018 19.93 20.09 19.51 19.95 11,025,505 +0.01(+0.05%)
Jul 30, 2018 19.95 20.17 19.90 19.94 9,493,660 +0.26(+1.34%)
Jul 27, 2018 20.01 20.16 19.65 19.68 8,989,488 -0.39(-1.93%)
Jul 26, 2018 20.02 20.16 19.89 20.07 7,967,520 +0.06(+0.28%)
Jul 25, 2018 19.74 20.02 19.64 20.01 7,193,525 +0.31(+1.58%)
Jul 24, 2018 19.47 19.89 19.34 19.70 6,930,948 +0.37(+1.91%)
Jul 23, 2018 19.56 19.59 19.25 19.33 8,056,049 -0.02(-0.10%)
Jul 20, 2018 19.45 19.55 19.17 19.35 11,723,254 -0.06(-0.29%)
Jul 19, 2018 19.05 19.48 19.00 19.40 13,292,369 +0.16(+0.83%)
Jul 18, 2018 18.75 19.36 18.34 19.24 18,423,596 +0.29(+1.55%)
Jul 17, 2018 18.68 19.12 18.61 18.95 12,253,134 +0.02(+0.10%)
Jul 16, 2018 19.76 19.88 18.69 18.93 24,998,658 -1.36(-6.70%)
Jul 13, 2018 20.56 20.22 20.29 8,758,333 +0.05(+0.23%)
Jul 12, 2018 20.27 20.42 19.94 20.24 9,429,118 +0.12(+0.61%)
Jul 11, 2018 19.97 20.12 11,811,251 -0.64(-3.09%)
Jul 10, 2018 20.92 21.48 20.50 20.76 16,632,825 +0.07(+0.32%)
Jul 09, 2018 20.07 20.72 19.99 20.70 12,432,977 +0.77(+3.89%)
Jul 06, 2018 19.36 20.02 19.25 19.92 9,921,810 +0.37(+1.88%)
Jul 05, 2018 20.09 19.52 19.56 9,393,535 -0.54(-2.68%)
Jul 03, 2018 20.09 20.09 20.09 0 +0.58(+2.95%)
Jul 02, 2018 19.51 19.61 19.05 19.52 13,197,343 -0.19(-0.96%)
Jun 29, 2018 19.59 20.18 19.56 19.71 14,180,531 +0.15(+0.77%)
Jun 28, 2018 20.19 20.28 19.46 19.56 13,847,738 -0.49(-2.45%)
Jun 27, 2018 19.98 20.22 19.81 20.05 15,568,184 +0.46(+2.36%)
Jun 26, 2018 19.31 19.64 18.99 19.58 14,896,604 +0.41(+2.12%)
Jun 25, 2018 20.20 20.30 19.13 19.18 14,560,026 -1.11(-5.49%)
Jun 22, 2018 19.78 20.55 19.62 20.29 20,375,258 +1.47(+7.83%)
Jun 21, 2018 19.64 19.64 18.78 18.82 15,310,923 -1.08(-5.41%)
Jun 20, 2018 19.65 19.91 19.44 19.90 11,854,755 +0.50(+2.58%)
Jun 19, 2018 18.75 19.42 18.62 19.39 12,013,027 +0.20(+1.03%)
Jun 18, 2018 18.88 19.50 18.87 19.20 15,766,018 +0.31(+1.65%)
Jun 15, 2018 19.95 18.78 18.88 23,535,654 -1.07(-5.35%)
Jun 14, 2018 20.41 20.47 19.90 19.95 9,852,130 -0.33(-1.63%)
Jun 13, 2018 20.06 20.42 20.02 20.28 11,895,897 +0.10(+0.51%)
Jun 12, 2018 20.29 20.44 20.05 20.18 11,399,238 -0.10(-0.51%)
Jun 11, 2018 19.85 20.44 19.71 20.28 10,714,284 +0.45(+2.29%)
Jun 08, 2018 20.14 20.14 19.63 19.83 9,399,141 -0.10(-0.52%)
Jun 07, 2018 19.74 20.16 19.66 19.93 8,311,939 +0.38(+1.93%)
Jun 06, 2018 19.21 19.56 11,809,439 +0.11(+0.58%)
Jun 05, 2018 19.77 19.98 19.29 19.44 13,196,456 -0.47(-2.37%)
Jun 04, 2018 20.52 20.63 19.88 19.91 10,239,264 -0.42(-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.