Marathon Oil (NY: MRO )

21.70 -0.07 (-0.32%)
Streaming Delayed Price Updated: 9:46 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 16.85 16.85 16.46 16.60 13,387,708 -0.19(-1.13%)
Feb 27, 2019 16.63 17.08 16.51 16.79 9,759,439 +0.27(+1.63%)
Feb 26, 2019 16.63 16.83 16.50 16.52 10,659,580 -0.15(-0.90%)
Feb 25, 2019 16.71 16.90 16.65 16.67 13,678,420 -0.22(-1.30%)
Feb 22, 2019 16.85 17.03 16.58 16.89 12,132,300 +0.21(+1.26%)
Feb 21, 2019 17.05 17.13 16.61 16.68 10,401,829 -0.40(-2.34%)
Feb 20, 2019 17.02 17.33 16.96 17.08 14,394,189 +0.05(+0.29%)
Feb 19, 2019 16.89 17.18 16.84 17.03 11,336,255 -0.05(-0.29%)
Feb 15, 2019 17.10 17.25 16.94 17.08 16,683,400 +0.17(+1.01%)
Feb 14, 2019 15.80 17.29 15.65 16.91 35,968,520 +1.36(+8.75%)
Feb 13, 2019 15.57 15.88 15.39 15.55 25,604,522 +0.10(+0.65%)
Feb 12, 2019 15.63 15.77 15.40 15.45 13,132,222 +0.18(+1.18%)
Feb 11, 2019 14.94 15.36 14.90 15.27 11,885,318 +0.14(+0.93%)
Feb 08, 2019 15.27 15.32 14.83 15.13 11,329,900 -0.14(-0.92%)
Feb 07, 2019 15.76 15.83 15.18 15.27 13,160,553 -0.64(-4.02%)
Feb 06, 2019 15.80 16.08 15.73 15.91 9,737,308 -0.03(-0.19%)
Feb 05, 2019 16.08 16.19 15.87 15.94 7,257,579 -0.21(-1.30%)
Feb 04, 2019 15.84 16.25 15.84 16.15 13,267,636 +0.15(+0.94%)
Feb 01, 2019 15.88 16.24 15.81 16.00 12,970,300 +0.21(+1.33%)
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%)
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.