Marathon Oil (NY: MRO )

29.89 -0.20 (-0.66%)
Streaming Delayed Price Updated: 12:16 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.460 5.470 5.141 5.170 111,113,448 -0.35(-6.32%)
May 28, 2020 5.915 5.915 5.519 5.519 48,211,820 -0.44(-7.32%)
May 27, 2020 5.925 5.954 5.673 5.954 36,814,260 +0.12(+1.99%)
May 26, 2020 5.877 5.925 5.741 5.838 29,837,058 +0.14(+2.38%)
May 22, 2020 5.693 5.741 5.567 5.702 19,810,728 -0.05(-0.84%)
May 21, 2020 5.809 5.915 5.673 5.751 31,083,064 -0.01(-0.17%)
May 20, 2020 5.731 5.877 5.693 5.761 37,207,808 +0.13(+2.23%)
May 19, 2020 5.838 5.857 5.606 5.635 35,953,384 -0.25(-4.28%)
May 18, 2020 5.751 6.003 5.702 5.886 46,893,108 +0.46(+8.38%)
May 15, 2020 5.441 5.596 5.393 5.431 37,117,936 -0.03(-0.53%)
May 14, 2020 5.257 5.606 5.034 5.460 34,380,184 +0.08(+1.44%)
May 13, 2020 5.712 5.741 5.189 5.383 69,809,840 -0.39(-6.71%)
May 12, 2020 5.644 6.032 5.625 5.770 48,417,584 +0.20(+3.65%)
May 11, 2020 5.519 5.654 5.431 5.567 30,055,004 -0.03(-0.52%)
May 08, 2020 5.422 5.606 5.344 5.596 34,882,968 +0.26(+4.90%)
May 07, 2020 5.441 5.625 5.180 5.335 42,629,688 -0.09(-1.61%)
May 06, 2020 5.431 5.606 5.276 5.422 31,040,712 +0.07(+1.27%)
May 05, 2020 6.003 6.051 5.325 5.354 53,652,540 -0.27(-4.82%)
May 04, 2020 5.170 5.625 5.073 5.625 32,062,216 +0.30(+5.64%)
May 01, 2020 5.702 5.833 5.286 5.325 38,772,624 -0.60(-10.13%)
Apr 30, 2020 6.109 6.138 5.567 5.925 79,436,448 +0.26(+4.62%)
Apr 29, 2020 5.025 5.693 5.015 5.664 50,767,396 +0.83(+17.23%)
Apr 28, 2020 4.802 4.909 4.647 4.831 31,169,322 +0.14(+2.89%)
Apr 27, 2020 4.647 4.802 4.424 4.696 33,972,748 -0.08(-1.62%)
Apr 24, 2020 4.841 4.986 4.599 4.773 54,600,220 +0.09(+1.86%)
Apr 23, 2020 4.608 4.841 4.512 4.686 49,319,160 +0.36(+8.28%)
Apr 22, 2020 4.260 4.463 4.260 4.328 39,407,232 +0.22(+5.42%)
Apr 21, 2020 3.979 4.182 3.834 4.105 43,066,572 +0.03(+0.71%)
Apr 20, 2020 3.873 4.231 3.853 4.076 51,613,368 -0.14(-3.22%)
Apr 17, 2020 3.824 4.211 3.795 4.211 49,587,396 +0.45(+11.83%)
Apr 16, 2020 4.086 4.086 3.756 3.766 41,331,400 -0.28(-6.94%)
Apr 15, 2020 3.824 4.105 3.795 4.047 43,483,168 -0.07(-1.65%)
Apr 14, 2020 4.211 4.221 3.969 4.115 47,107,248 -0.14(-3.19%)
Apr 13, 2020 4.289 4.308 4.018 4.250 58,608,064 +0.26(+6.55%)
Apr 09, 2020 4.211 4.405 3.698 3.989 104,121,608 +0.16(+4.30%)
Apr 08, 2020 3.785 3.834 3.543 3.824 62,428,468 +0.26(+7.34%)
Apr 07, 2020 3.766 4.018 3.485 3.563 79,050,400 +0.06(+1.66%)
Apr 06, 2020 3.572 3.621 3.398 3.505 65,853,852 -0.03(-0.82%)
Apr 03, 2020 3.611 3.679 3.224 3.534 72,021,456 +0.17(+5.19%)
Apr 02, 2020 3.156 3.621 3.050 3.360 89,261,840 +0.34(+11.22%)
Apr 01, 2020 3.117 3.185 2.924 3.021 54,489,892 -0.16(-5.17%)
Mar 31, 2020 3.350 3.408 3.147 3.185 47,144,528 +0.05(+1.54%)
Mar 30, 2020 3.379 3.389 3.050 3.137 53,557,428 -0.27(-7.95%)
Mar 27, 2020 3.602 3.650 3.379 3.408 45,541,980 -0.35(-9.28%)
Mar 26, 2020 3.611 3.931 3.485 3.756 51,762,696 +0.29(+8.38%)
Mar 25, 2020 3.679 3.747 3.301 3.466 46,938,572 -0.03(-0.83%)
Mar 24, 2020 3.572 3.592 3.350 3.495 46,923,296 +0.25(+7.76%)
Mar 23, 2020 3.447 3.485 3.205 3.243 33,337,454 -0.20(-5.90%)
Mar 20, 2020 3.873 3.911 3.311 3.447 49,587,088 -0.26(-7.05%)
Mar 19, 2020 3.389 3.805 3.301 3.708 40,173,704 +0.37(+11.01%)
Mar 18, 2020 3.389 3.543 3.098 3.340 38,778,916 -0.16(-4.70%)
Mar 17, 2020 4.018 4.037 3.437 3.505 44,399,208 -0.37(-9.50%)
Mar 16, 2020 3.689 4.366 3.679 3.873 41,385,672 -0.51(-11.70%)
Mar 13, 2020 4.221 4.386 3.592 4.386 48,028,764 +0.53(+13.82%)
Mar 12, 2020 3.660 4.066 3.534 3.853 53,600,768 -0.11(-2.69%)
Mar 11, 2020 4.086 4.347 3.873 3.960 72,194,800 -0.30(-7.05%)
Mar 10, 2020 4.696 4.715 3.408 4.260 106,924,200 +0.75(+21.21%)
Mar 09, 2020 4.076 4.841 3.214 3.514 108,648,872 -3.10(-46.85%)
Mar 06, 2020 7.213 7.339 6.564 6.613 32,851,376 -0.94(-12.44%)
Mar 05, 2020 7.610 7.697 7.426 7.552 20,535,064 -0.30(-3.82%)
Mar 04, 2020 7.968 8.045 7.687 7.852 19,906,444 +0.03(+0.37%)
Mar 03, 2020 8.055 8.200 7.600 7.823 29,397,990 -0.25(-3.12%)
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.