Marathon Oil (NY: MRO )

16.49 USD +0.10 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 12.20 12.30 12.06 12.27 9,184,331 +0.07(+0.57%)
Sep 27, 2019 11.76 12.30 11.75 12.20 14,131,600 +0.26(+2.18%)
Sep 26, 2019 12.14 12.23 11.83 11.94 12,847,196 -0.38(-3.08%)
Sep 25, 2019 11.96 12.37 11.94 12.32 13,340,858 +0.10(+0.82%)
Sep 24, 2019 12.95 12.99 12.14 12.22 16,157,902 -0.88(-6.72%)
Sep 23, 2019 13.00 13.18 12.93 13.10 9,833,712 -0.08(-0.61%)
Sep 20, 2019 13.12 13.32 12.97 13.18 15,789,400 +0.14(+1.07%)
Sep 19, 2019 13.17 13.30 12.95 13.04 12,421,388 +0.01(+0.08%)
Sep 18, 2019 12.90 13.21 12.78 13.03 17,022,220 -0.04(-0.31%)
Sep 17, 2019 14.10 14.10 13.01 13.07 20,205,019 -1.10(-7.76%)
Sep 16, 2019 14.08 14.39 13.68 14.17 29,414,309 +1.47(+11.57%)
Sep 13, 2019 12.76 12.93 12.51 12.70 7,715,600 +0.12(+0.95%)
Sep 12, 2019 12.72 12.85 12.44 12.58 14,044,434 -0.43(-3.31%)
Sep 11, 2019 12.96 13.32 12.79 13.01 11,736,300 +0.18(+1.40%)
Sep 10, 2019 12.97 13.25 12.74 12.83 10,453,852 -0.07(-0.54%)
Sep 09, 2019 12.64 12.94 12.56 12.90 12,781,947 +0.45(+3.61%)
Sep 06, 2019 12.44 12.55 12.22 12.45 12,410,000 -0.09(-0.72%)
Sep 05, 2019 12.24 12.69 12.22 12.54 11,374,808 +0.43(+3.55%)
Sep 04, 2019 11.91 12.14 11.86 12.11 7,214,116 +0.34(+2.89%)
Sep 03, 2019 11.50 11.79 11.39 11.77 10,041,712 -0.07(-0.59%)
Aug 30, 2019 12.24 12.28 11.77 11.84 9,587,300 -0.36(-2.95%)
Aug 29, 2019 12.06 12.36 12.05 12.20 10,028,734 +0.26(+2.18%)
Aug 28, 2019 11.66 12.06 11.56 11.94 9,074,733 +0.41(+3.56%)
Aug 27, 2019 11.73 11.76 11.39 11.53 8,011,760 -0.10(-0.86%)
Aug 26, 2019 11.91 11.96 11.59 11.63 8,680,270 -0.12(-1.02%)
Aug 23, 2019 12.04 12.25 11.71 11.75 14,135,800 -0.51(-4.16%)
Aug 22, 2019 12.44 12.49 12.25 12.26 7,948,208 -0.16(-1.29%)
Aug 21, 2019 12.81 12.88 12.38 12.42 11,895,923 -0.20(-1.58%)
Aug 20, 2019 12.72 12.77 12.58 12.62 8,523,876 -0.26(-2.02%)
Aug 19, 2019 12.68 12.95 12.65 12.88 9,856,474 +0.43(+3.45%)
Aug 16, 2019 12.10 12.49 12.02 12.45 10,589,399 +0.43(+3.58%)
Aug 15, 2019 12.23 12.32 11.93 12.02 12,160,389 -0.28(-2.28%)
Aug 14, 2019 12.52 12.64 12.27 12.30 14,325,841 -0.65(-5.02%)
Aug 13, 2019 12.68 13.27 12.52 12.95 12,004,798 +0.21(+1.65%)
Aug 12, 2019 12.79 12.99 12.70 12.74 9,949,713 -0.13(-1.01%)
Aug 09, 2019 12.95 13.14 12.79 12.87 11,947,700 +0.01(+0.08%)
Aug 08, 2019 12.60 12.87 12.22 12.86 20,747,184 +0.26(+2.06%)
Aug 07, 2019 11.82 12.14 11.56 12.60 20,578,084 +0.44(+3.62%)
Aug 06, 2019 12.54 12.70 12.05 12.16 13,254,196 -0.34(-2.72%)
Aug 05, 2019 12.99 12.99 12.46 12.50 16,867,619 -0.78(-5.87%)
Aug 02, 2019 13.57 13.69 12.92 13.28 14,177,700 -0.25(-1.85%)
Aug 01, 2019 13.82 13.91 13.32 13.53 16,132,009 -0.54(-3.84%)
Jul 31, 2019 14.12 14.37 13.90 14.07 9,585,584 -0.06(-0.42%)
Jul 30, 2019 13.41 14.24 13.35 14.13 11,969,978 +0.63(+4.67%)
Jul 29, 2019 13.72 13.78 13.33 13.50 9,132,843 -0.25(-1.82%)
Jul 26, 2019 13.73 13.81 13.55 13.75 7,039,900 +0.00(+0.00%)
Jul 25, 2019 14.08 14.13 13.64 13.75 8,621,641 -0.22(-1.57%)
Jul 24, 2019 13.71 14.11 13.68 13.97 8,340,262 +0.21(+1.53%)
Jul 23, 2019 13.65 13.78 13.52 13.76 7,851,837 +0.09(+0.66%)
Jul 22, 2019 13.63 13.81 13.55 13.67 10,073,343 +0.01(+0.07%)
Jul 19, 2019 13.42 13.69 13.30 13.66 9,224,000 +0.21(+1.56%)
Jul 18, 2019 13.17 13.44 13.15 13.45 9,857,660 +0.23(+1.74%)
Jul 17, 2019 13.29 13.43 13.18 13.22 12,724,133 -0.10(-0.75%)
Jul 16, 2019 13.43 13.64 13.19 13.32 11,432,042 -0.16(-1.19%)
Jul 15, 2019 13.93 13.95 13.45 13.48 9,323,160 -0.44(-3.16%)
Jul 12, 2019 13.66 13.97 13.61 13.92 7,002,900 +0.27(+1.98%)
Jul 11, 2019 13.91 13.97 13.62 13.65 5,848,598 -0.25(-1.80%)
Jul 10, 2019 13.70 13.98 13.65 13.90 7,362,624 +0.36(+2.66%)
Jul 09, 2019 13.48 13.57 13.20 13.54 7,237,248 +0.02(+0.15%)
Jul 08, 2019 13.67 13.88 13.51 13.52 7,711,072 -0.24(-1.74%)
Jul 05, 2019 13.59 13.78 13.53 13.76 7,194,500 +0.10(+0.73%)
Jul 03, 2019 13.56 13.67 13.43 13.66 6,382,700 +0.11(+0.81%)
Jul 02, 2019 14.25 14.25 13.54 13.55 11,176,252 -0.70(-4.91%)
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.