Marathon Oil (NY: MRO )

24.13 +1.01 (+4.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 16.03 16.10 15.59 15.79 12,570,487 -0.23(-1.44%)
Jan 30, 2019 16.07 16.17 15.84 16.02 9,960,579 +0.11(+0.69%)
Jan 29, 2019 16.01 16.10 15.86 15.91 8,009,756 +0.08(+0.51%)
Jan 28, 2019 15.60 15.84 15.51 15.83 7,330,966 -0.07(-0.44%)
Jan 25, 2019 15.94 16.14 15.88 15.90 9,403,800 +0.10(+0.63%)
Jan 24, 2019 15.49 15.93 15.44 15.80 7,733,944 +0.24(+1.54%)
Jan 23, 2019 15.77 15.84 15.37 15.56 9,956,741 -0.13(-0.83%)
Jan 22, 2019 15.88 15.92 15.54 15.69 13,352,917 -0.41(-2.55%)
Jan 18, 2019 15.99 16.15 15.79 16.10 11,621,000 +0.31(+1.96%)
Jan 17, 2019 15.39 15.87 15.33 15.79 10,236,055 +0.25(+1.61%)
Jan 16, 2019 15.71 15.85 15.51 15.54 15,801,412 -0.29(-1.83%)
Jan 15, 2019 15.98 16.16 15.78 15.83 10,065,827 +0.00(+0.00%)
Jan 14, 2019 15.86 16.09 15.78 15.83 10,724,757 -0.28(-1.74%)
Jan 11, 2019 16.17 16.22 15.82 16.11 10,834,500 -0.24(-1.47%)
Jan 10, 2019 15.85 16.42 15.70 16.35 13,253,605 +0.28(+1.74%)
Jan 09, 2019 15.74 16.16 15.55 16.07 12,814,613 +0.59(+3.81%)
Jan 08, 2019 15.88 15.97 15.30 15.48 12,484,696 -0.14(-0.90%)
Jan 07, 2019 15.54 15.77 15.25 15.62 10,185,961 +0.21(+1.36%)
Jan 04, 2019 14.97 15.43 14.79 15.41 14,563,500 +0.79(+5.40%)
Jan 03, 2019 14.74 14.92 14.20 14.62 10,912,980 -0.10(-0.68%)
Jan 02, 2019 13.90 14.89 13.86 14.72 10,496,400 +0.38(+2.65%)
Dec 31, 2018 14.23 14.36 14.03 14.34 9,646,800 +0.26(+1.85%)
Dec 28, 2018 14.41 14.44 13.96 14.08 9,668,900 -0.21(-1.47%)
Dec 27, 2018 13.80 14.30 13.57 14.29 12,226,106 +0.12(+0.85%)
Dec 26, 2018 12.84 14.18 12.57 14.17 16,228,167 +1.51(+11.93%)
Dec 24, 2018 13.25 13.36 12.66 12.66 7,147,900 -0.79(-5.87%)
Dec 21, 2018 13.54 13.90 13.39 13.45 24,619,800 -0.16(-1.18%)
Dec 20, 2018 13.61 13.96 13.42 13.61 20,432,776 -0.25(-1.80%)
Dec 19, 2018 14.43 14.69 13.78 13.86 14,532,714 -0.38(-2.67%)
Dec 18, 2018 14.79 14.80 14.15 14.24 18,485,556 -0.48(-3.26%)
Dec 17, 2018 14.94 15.18 14.62 14.72 13,529,494 -0.32(-2.13%)
Dec 14, 2018 15.41 15.53 14.95 15.04 12,708,500 -0.58(-3.71%)
Dec 13, 2018 15.40 15.77 15.27 15.62 13,072,872 +0.10(+0.64%)
Dec 12, 2018 15.70 16.06 15.51 15.52 18,043,768 +0.19(+1.24%)
Dec 11, 2018 15.46 15.63 15.02 15.33 21,601,380 +0.03(+0.20%)
Dec 10, 2018 15.69 15.91 15.13 15.30 15,889,318 -0.75(-4.67%)
Dec 07, 2018 16.74 17.14 16.03 16.05 21,693,500 -0.17(-1.05%)
Dec 06, 2018 16.28 16.32 15.60 16.22 19,130,064 -0.60(-3.57%)
Dec 04, 2018 17.57 17.76 16.77 16.82 13,177,500 -0.73(-4.16%)
Dec 03, 2018 17.62 17.83 17.08 17.55 15,107,525 +0.86(+5.15%)
Nov 30, 2018 16.30 16.77 16.08 16.69 13,260,400 +0.14(+0.85%)
Nov 29, 2018 16.57 16.82 16.33 16.55 9,943,999 +0.06(+0.36%)
Nov 28, 2018 16.11 16.50 15.86 16.49 10,032,211 +0.39(+2.42%)
Nov 27, 2018 16.20 16.45 15.89 16.10 13,631,677 -0.13(-0.80%)
Nov 26, 2018 15.85 16.30 15.85 16.23 10,629,506 +0.58(+3.71%)
Nov 23, 2018 15.68 16.02 15.49 15.65 7,405,000 -0.76(-4.63%)
Nov 21, 2018 16.41 16.41 16.41 0 +0.48(+3.01%)
Nov 20, 2018 16.61 16.69 15.80 15.93 14,424,955 -1.19(-6.95%)
Nov 19, 2018 16.80 17.28 16.79 17.12 10,806,811 -0.07(-0.41%)
Nov 16, 2018 17.16 17.43 16.81 17.19 15,480,800 +0.04(+0.23%)
Nov 15, 2018 16.68 17.22 16.59 17.15 14,102,147 +0.47(+2.82%)
Nov 14, 2018 16.97 17.23 16.37 16.68 19,490,564 +0.21(+1.28%)
Nov 13, 2018 17.19 17.32 16.37 16.47 21,410,820 -0.79(-4.58%)
Nov 12, 2018 18.06 18.20 17.22 17.26 10,995,624 -0.58(-3.25%)
Nov 09, 2018 17.68 18.00 17.21 17.84 17,026,200 -0.21(-1.16%)
Nov 08, 2018 19.14 19.30 17.99 18.05 21,612,448 -0.46(-2.49%)
Nov 07, 2018 18.60 18.94 18.18 18.51 19,887,820 +0.18(+0.98%)
Nov 06, 2018 18.80 18.82 17.96 18.33 14,572,062 -0.36(-1.93%)
Nov 05, 2018 18.51 18.70 18.36 18.69 10,069,260 +0.48(+2.64%)
Nov 02, 2018 18.66 18.96 17.95 18.21 17,873,800 -0.40(-2.15%)
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.