Marathon Oil (NY: MRO )

23.15 +1.10 (+4.99%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 6.280 6.320 5.900 5.920 33,744,024 -0.43(-6.77%)
Nov 27, 2020 6.460 6.530 6.310 6.350 14,842,000 -0.08(-1.24%)
Nov 25, 2020 6.400 6.600 6.240 6.430 27,827,300 -0.02(-0.31%)
Nov 24, 2020 6.500 6.630 6.340 6.450 42,160,128 +0.28(+4.54%)
Nov 23, 2020 5.720 6.190 5.710 6.170 41,946,484 +0.57(+10.18%)
Nov 20, 2020 5.670 5.730 5.510 5.600 30,192,800 -0.09(-1.58%)
Nov 19, 2020 5.460 5.710 5.370 5.690 20,251,968 +0.20(+3.64%)
Nov 18, 2020 5.540 5.860 5.480 5.490 41,375,392 -0.01(-0.18%)
Nov 17, 2020 5.320 5.540 5.210 5.500 31,136,054 +0.02(+0.36%)
Nov 16, 2020 5.320 5.480 5.220 5.480 36,454,168 +0.42(+8.30%)
Nov 13, 2020 4.870 5.075 4.860 5.060 22,610,800 +0.24(+4.98%)
Nov 12, 2020 4.960 5.140 4.770 4.820 25,585,280 -0.25(-4.93%)
Nov 11, 2020 5.150 5.220 5.010 5.070 29,605,124 +0.00(+0.00%)
Nov 10, 2020 5.200 5.220 4.890 5.070 38,714,328 -0.02(-0.39%)
Nov 09, 2020 4.700 5.190 4.670 5.090 63,014,192 +0.96(+23.24%)
Nov 06, 2020 4.260 4.420 4.100 4.130 33,393,200 -0.16(-3.73%)
Nov 05, 2020 4.290 4.510 4.210 4.290 51,467,708 +0.02(+0.47%)
Nov 04, 2020 4.120 4.340 3.990 4.270 48,575,184 +0.13(+3.14%)
Nov 03, 2020 4.250 4.300 4.100 4.140 27,622,560 -0.01(-0.24%)
Nov 02, 2020 3.980 4.220 3.860 4.150 28,877,462 +0.19(+4.80%)
Oct 30, 2020 3.940 4.010 3.830 3.960 28,399,600 -0.03(-0.75%)
Oct 29, 2020 3.810 3.990 3.730 3.990 33,112,206 +0.14(+3.64%)
Oct 28, 2020 3.980 4.000 3.820 3.850 35,761,708 -0.28(-6.78%)
Oct 27, 2020 4.110 4.190 4.040 4.130 29,086,548 +0.00(+0.00%)
Oct 26, 2020 4.290 4.300 4.100 4.130 27,971,594 -0.31(-6.98%)
Oct 23, 2020 4.400 4.560 4.370 4.440 30,662,100 +0.07(+1.60%)
Oct 22, 2020 4.110 4.400 4.090 4.370 29,828,134 +0.27(+6.59%)
Oct 21, 2020 4.110 4.225 4.060 4.100 27,317,080 -0.05(-1.20%)
Oct 20, 2020 4.010 4.190 4.000 4.150 27,768,128 +0.17(+4.27%)
Oct 19, 2020 4.100 4.140 3.980 3.980 28,802,296 -0.09(-2.21%)
Oct 16, 2020 4.230 4.230 4.070 4.070 25,005,800 -0.20(-4.68%)
Oct 15, 2020 4.150 4.270 4.060 4.270 21,725,792 +0.07(+1.67%)
Oct 14, 2020 4.260 4.470 4.200 4.200 23,455,684 -0.03(-0.71%)
Oct 13, 2020 4.210 4.330 4.190 4.230 21,197,034 -0.06(-1.40%)
Oct 12, 2020 4.240 4.320 4.180 4.290 24,525,190 +0.03(+0.70%)
Oct 09, 2020 4.410 4.475 4.200 4.260 23,129,900 -0.12(-2.74%)
Oct 08, 2020 4.110 4.380 4.060 4.380 25,863,384 +0.25(+6.05%)
Oct 07, 2020 4.100 4.150 4.030 4.130 21,640,256 +0.09(+2.23%)
Oct 06, 2020 4.290 4.380 4.030 4.040 29,737,862 -0.19(-4.49%)
Oct 05, 2020 4.210 4.240 4.090 4.230 26,465,688 +0.11(+2.67%)
Oct 02, 2020 3.820 4.130 3.790 4.120 33,777,300 +0.17(+4.30%)
Oct 01, 2020 4.050 4.080 3.930 3.950 25,307,284 -0.14(-3.42%)
Sep 30, 2020 4.150 4.210 4.060 4.090 24,666,684 -0.07(-1.68%)
Sep 29, 2020 4.260 4.270 4.040 4.160 23,565,196 -0.13(-3.03%)
Sep 28, 2020 4.210 4.370 4.130 4.290 25,049,724 +0.15(+3.62%)
Sep 25, 2020 4.230 4.280 4.080 4.140 24,451,400 -0.17(-3.94%)
Sep 24, 2020 4.190 4.400 4.020 4.310 28,671,256 +0.10(+2.38%)
Sep 23, 2020 4.500 4.530 4.210 4.210 20,711,150 -0.26(-5.82%)
Sep 22, 2020 4.590 4.690 4.440 4.470 17,561,934 -0.09(-1.97%)
Sep 21, 2020 4.640 4.650 4.490 4.560 23,003,096 -0.26(-5.39%)
Sep 18, 2020 4.660 4.870 4.650 4.820 49,201,500 +0.14(+2.99%)
Sep 17, 2020 4.480 4.700 4.470 4.680 22,613,096 +0.12(+2.63%)
Sep 16, 2020 4.420 4.670 4.350 4.560 35,204,988 +0.22(+5.07%)
Sep 15, 2020 4.400 4.500 4.320 4.340 22,905,756 -0.06(-1.36%)
Sep 14, 2020 4.470 4.490 4.360 4.400 22,332,384 -0.07(-1.57%)
Sep 11, 2020 4.390 4.480 4.340 4.470 30,568,100 +0.11(+2.52%)
Sep 10, 2020 4.510 4.560 4.360 4.360 35,719,904 -0.18(-3.96%)
Sep 09, 2020 4.560 4.560 4.410 4.540 27,636,582 +0.04(+0.89%)
Sep 08, 2020 4.770 4.790 4.500 4.500 35,059,548 -0.43(-8.72%)
Sep 04, 2020 5.030 5.110 4.850 4.930 30,189,200 -0.06(-1.20%)
Sep 03, 2020 5.100 5.230 4.950 4.990 27,692,860 -0.13(-2.54%)
Sep 02, 2020 5.270 5.320 5.100 5.120 24,792,668 -0.20(-3.76%)
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.