Marathon Oil (NY: MRO )

29.75 +0.74 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 7.570 8.298 7.540 8.280 32,563,500 +0.35(+4.41%)
Feb 27, 2020 8.010 8.440 7.810 7.930 35,223,748 -0.48(-5.71%)
Feb 26, 2020 8.990 9.000 8.390 8.410 26,970,040 -0.51(-5.72%)
Feb 25, 2020 9.500 9.510 8.810 8.920 27,734,194 -0.54(-5.71%)
Feb 24, 2020 9.640 9.640 9.390 9.460 21,073,150 -0.65(-6.43%)
Feb 21, 2020 10.15 10.22 9.970 10.11 18,987,800 -0.14(-1.37%)
Feb 20, 2020 10.55 10.60 10.24 10.25 14,530,893 -0.22(-2.10%)
Feb 19, 2020 10.35 10.52 10.15 10.47 17,657,204 +0.17(+1.65%)
Feb 18, 2020 10.45 10.51 10.28 10.30 17,992,622 -0.34(-3.20%)
Feb 14, 2020 11.13 11.19 10.59 10.64 19,189,500 -0.47(-4.23%)
Feb 13, 2020 11.27 11.28 10.64 11.11 30,406,460 -0.50(-4.31%)
Feb 12, 2020 11.85 11.97 11.46 11.61 23,877,444 +0.04(+0.35%)
Feb 11, 2020 11.58 11.71 11.43 11.57 11,351,063 +0.19(+1.67%)
Feb 10, 2020 11.56 11.61 11.29 11.38 12,402,775 -0.30(-2.57%)
Feb 07, 2020 11.75 11.82 11.61 11.68 10,401,600 -0.24(-2.01%)
Feb 06, 2020 12.22 12.25 11.91 11.92 11,757,596 -0.24(-1.97%)
Feb 05, 2020 12.00 12.30 12.00 12.16 14,443,629 +0.39(+3.31%)
Feb 04, 2020 11.76 11.97 11.70 11.77 15,015,961 +0.30(+2.62%)
Feb 03, 2020 11.34 11.58 11.25 11.47 14,591,741 +0.10(+0.88%)
Jan 31, 2020 11.65 11.73 11.36 11.37 21,638,300 -0.49(-4.13%)
Jan 30, 2020 11.55 11.90 11.55 11.86 16,273,483 +0.11(+0.94%)
Jan 29, 2020 11.87 11.99 11.73 11.75 14,525,709 -0.02(-0.17%)
Jan 28, 2020 11.79 11.85 11.61 11.77 11,954,987 +0.08(+0.68%)
Jan 27, 2020 11.63 11.79 11.57 11.69 16,135,153 -0.24(-2.01%)
Jan 24, 2020 12.12 12.14 11.74 11.93 14,343,400 -0.29(-2.37%)
Jan 23, 2020 12.25 12.38 11.96 12.22 10,974,650 -0.23(-1.85%)
Jan 22, 2020 12.83 12.83 12.43 12.45 10,677,755 -0.40(-3.11%)
Jan 21, 2020 13.14 13.18 12.84 12.85 12,326,040 -0.36(-2.73%)
Jan 17, 2020 13.36 13.39 13.14 13.21 8,375,300 -0.13(-0.97%)
Jan 16, 2020 13.34 13.47 13.27 13.34 9,898,772 +0.10(+0.76%)
Jan 15, 2020 13.21 13.38 13.12 13.24 8,458,577 -0.04(-0.30%)
Jan 14, 2020 13.21 13.33 13.08 13.28 11,708,506 +0.09(+0.68%)
Jan 13, 2020 13.08 13.26 12.89 13.19 12,674,675 +0.01(+0.08%)
Jan 10, 2020 13.39 13.39 13.12 13.18 11,210,200 -0.27(-2.01%)
Jan 09, 2020 13.09 13.49 12.91 13.45 14,048,324 +0.17(+1.28%)
Jan 08, 2020 13.80 13.82 13.02 13.28 15,588,620 -0.51(-3.70%)
Jan 07, 2020 13.76 13.84 13.60 13.79 9,555,246 -0.17(-1.22%)
Jan 06, 2020 13.84 14.01 13.74 13.96 12,020,097 +0.21(+1.53%)
Jan 03, 2020 14.05 14.07 13.60 13.75 14,861,400 +0.07(+0.51%)
Jan 02, 2020 13.69 13.75 13.55 13.68 10,437,734 +0.10(+0.74%)
Dec 31, 2019 13.29 13.61 13.19 13.58 7,027,700 +0.16(+1.19%)
Dec 30, 2019 13.52 13.60 13.39 13.42 6,503,845 -0.06(-0.45%)
Dec 27, 2019 13.75 13.75 13.45 13.48 7,387,000 -0.21(-1.53%)
Dec 26, 2019 13.78 13.89 13.66 13.69 7,329,094 +0.07(+0.51%)
Dec 24, 2019 13.60 13.73 13.55 13.62 4,065,000 +0.06(+0.44%)
Dec 23, 2019 13.19 13.60 13.18 13.56 10,029,094 +0.35(+2.65%)
Dec 20, 2019 13.28 13.29 13.07 13.21 20,635,100 +0.03(+0.23%)
Dec 19, 2019 13.37 13.47 13.15 13.18 11,183,060 -0.24(-1.79%)
Dec 18, 2019 13.33 13.55 13.30 13.42 12,425,028 +0.05(+0.37%)
Dec 17, 2019 13.08 13.43 13.05 13.37 11,856,433 +0.24(+1.83%)
Dec 16, 2019 12.86 13.23 12.86 13.13 10,286,387 +0.41(+3.22%)
Dec 13, 2019 13.14 13.23 12.71 12.72 9,688,600 -0.31(-2.38%)
Dec 12, 2019 12.66 13.08 12.61 13.03 10,807,430 +0.42(+3.33%)
Dec 11, 2019 12.55 12.69 12.55 12.61 7,991,428 +0.02(+0.16%)
Dec 10, 2019 12.59 12.76 12.50 12.59 8,362,555 +0.00(+0.00%)
Dec 09, 2019 12.34 12.69 12.29 12.59 9,062,780 +0.14(+1.12%)
Dec 06, 2019 12.09 12.50 12.06 12.45 11,118,900 +0.41(+3.41%)
Dec 05, 2019 12.25 12.33 11.96 12.04 10,411,742 -0.13(-1.07%)
Dec 04, 2019 11.95 12.29 11.90 12.17 12,498,052 +0.41(+3.49%)
Dec 03, 2019 11.74 11.87 11.58 11.76 10,620,869 -0.20(-1.67%)
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.