Marathon Oil (NY: MRO )

22.05 +0.03 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 18.06 18.30 17.97 18.19 9,613,839 +0.13(+0.72%)
Jan 30, 2018 18.45 18.49 18.13 18.06 12,464,589 -0.56(-3.01%)
Jan 29, 2018 18.63 19.07 18.51 18.62 7,611,183 -0.22(-1.17%)
Jan 26, 2018 18.65 19.04 18.46 18.84 8,947,447 +0.16(+0.86%)
Jan 25, 2018 19.44 19.45 18.65 18.68 9,249,609 -0.60(-3.11%)
Jan 24, 2018 19.34 19.48 19.01 19.28 10,934,388 +0.06(+0.31%)
Jan 23, 2018 19.34 19.52 18.92 19.22 11,956,962 -0.06(-0.31%)
Jan 22, 2018 18.65 19.28 18.61 19.28 13,338,326 +0.70(+3.77%)
Jan 19, 2018 18.54 18.59 18.26 18.58 7,614,689 -0.11(-0.59%)
Jan 18, 2018 18.76 18.92 18.46 18.69 9,984,560 -0.15(-0.80%)
Jan 17, 2018 18.35 19.04 18.07 18.84 19,798,168 +0.60(+3.29%)
Jan 16, 2018 18.89 18.91 18.22 18.24 13,754,307 -0.58(-3.08%)
Jan 12, 2018 18.82 18.82 18.82 0 +0.22(+1.18%)
Jan 11, 2018 18.00 18.81 17.94 18.60 13,187,745 +0.70(+3.91%)
Jan 10, 2018 18.15 17.95 17.90 7,920,369 -0.15(-0.83%)
Jan 09, 2018 18.01 18.13 17.86 18.05 11,852,680 +0.08(+0.45%)
Jan 08, 2018 17.87 17.98 17.65 17.97 7,095,056 +0.08(+0.45%)
Jan 05, 2018 17.96 17.96 17.63 17.89 11,962,183 -0.23(-1.27%)
Jan 04, 2018 17.90 18.15 17.62 18.12 14,051,592 +0.45(+2.55%)
Jan 03, 2018 17.45 17.87 17.43 17.67 10,684,677 +0.29(+1.67%)
Jan 02, 2018 17.11 17.39 17.05 17.38 8,103,020 +0.45(+2.66%)
Dec 29, 2017 16.93 16.93 16.93 0 -0.14(-0.82%)
Dec 28, 2017 17.00 17.11 16.82 17.07 8,274,650 +0.06(+0.35%)
Dec 27, 2017 17.18 17.22 16.93 17.01 7,509,158 -0.25(-1.45%)
Dec 26, 2017 17.04 17.35 16.96 17.26 9,355,926 +0.36(+2.13%)
Dec 22, 2017 16.98 17.22 16.88 16.90 9,381,947 -0.15(-0.88%)
Dec 21, 2017 16.33 17.11 16.27 17.05 15,582,000 +0.73(+4.47%)
Dec 20, 2017 16.12 16.36 15.82 16.32 13,842,457 +0.30(+1.87%)
Dec 19, 2017 15.48 16.03 15.34 16.02 14,504,445 +0.59(+3.82%)
Dec 18, 2017 15.09 15.47 14.98 15.43 13,874,317 +0.42(+2.80%)
Dec 15, 2017 15.27 15.35 14.98 15.01 16,611,347 -0.11(-0.73%)
Dec 14, 2017 15.09 15.38 15.07 15.12 9,192,254 -0.08(-0.53%)
Dec 13, 2017 15.19 15.42 15.11 15.20 14,754,829 +0.02(+0.13%)
Dec 12, 2017 15.18 15.29 14.89 15.18 10,989,362 +0.03(+0.20%)
Dec 11, 2017 15.14 15.32 15.04 15.15 10,294,457 +0.00(+0.00%)
Dec 08, 2017 14.89 15.18 14.76 15.15 8,441,696 +0.41(+2.78%)
Dec 07, 2017 14.46 14.79 14.38 14.74 7,961,454 +0.29(+2.01%)
Dec 06, 2017 14.88 14.38 14.45 10,755,646 -0.43(-2.89%)
Dec 05, 2017 15.16 15.22 14.81 14.88 14,078,700 -0.02(-0.13%)
Dec 04, 2017 14.97 15.48 14.85 14.90 13,136,865 -0.18(-1.19%)
Dec 01, 2017 15.00 15.24 14.85 15.08 18,223,492 +0.24(+1.62%)
Nov 30, 2017 14.96 15.28 14.66 14.84 18,669,040 +0.09(+0.61%)
Nov 29, 2017 14.50 14.79 14.46 14.75 10,057,448 +0.19(+1.30%)
Nov 28, 2017 14.53 14.64 14.44 14.56 11,011,851 +0.08(+0.55%)
Nov 27, 2017 14.96 14.46 14.48 11,716,136 -0.65(-4.30%)
Nov 24, 2017 14.94 15.29 14.93 15.13 6,794,234 +0.25(+1.68%)
Nov 22, 2017 14.72 14.97 14.67 14.88 20,262,840 +0.36(+2.48%)
Nov 21, 2017 14.53 14.68 14.36 14.52 11,688,407 +0.05(+0.35%)
Nov 20, 2017 14.85 14.87 14.43 14.47 14,094,732 -0.58(-3.85%)
Nov 17, 2017 14.71 15.19 14.70 15.05 10,747,254 +0.53(+3.65%)
Nov 16, 2017 14.76 14.83 14.50 14.52 13,776,603 -0.27(-1.83%)
Nov 15, 2017 14.64 14.91 14.50 14.79 13,357,898 -0.05(-0.34%)
Nov 14, 2017 15.34 15.35 14.83 14.84 14,720,666 -0.71(-4.57%)
Nov 13, 2017 15.62 15.71 15.48 15.55 9,102,524 -0.07(-0.45%)
Nov 10, 2017 15.58 15.76 15.41 15.62 11,447,588 -0.16(-1.01%)
Nov 09, 2017 15.69 15.90 15.60 15.78 13,248,795 +0.03(+0.19%)
Nov 08, 2017 16.12 16.12 15.66 15.75 18,175,898 -0.41(-2.54%)
Nov 07, 2017 16.25 16.59 16.12 16.16 17,780,288 -0.17(-1.04%)
Nov 06, 2017 15.73 16.35 15.67 16.33 23,681,748 +0.75(+4.81%)
Nov 03, 2017 15.50 15.68 15.26 15.58 17,527,056 +0.14(+0.91%)
Nov 02, 2017 14.74 15.54 14.71 15.44 22,509,294 +0.57(+3.83%)
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.