Marathon Oil (NY: MRO )

16.58 USD +0.40 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.460 3.520 3.250 3.290 45,643,321 +0.05(+1.54%)
Mar 30, 2020 3.490 3.500 3.150 3.240 51,852,016 -0.28(-7.95%)
Mar 27, 2020 3.720 3.770 3.490 3.520 44,091,800 -0.36(-9.28%)
Mar 26, 2020 3.730 4.060 3.600 3.880 50,114,431 +0.30(+8.38%)
Mar 25, 2020 3.800 3.870 3.410 3.580 45,443,922 -0.03(-0.83%)
Mar 24, 2020 3.690 3.710 3.460 3.610 45,429,131 +0.26(+7.76%)
Mar 23, 2020 3.560 3.600 3.310 3.350 32,275,900 -0.21(-5.90%)
Mar 20, 2020 4.000 4.040 3.420 3.560 48,008,100 -0.27(-7.05%)
Mar 19, 2020 3.500 3.930 3.410 3.830 38,894,466 +0.38(+11.01%)
Mar 18, 2020 3.500 3.660 3.200 3.450 37,544,091 -0.17(-4.70%)
Mar 17, 2020 4.150 4.170 3.550 3.620 42,985,416 -0.38(-9.50%)
Mar 16, 2020 3.810 4.510 3.800 4.000 40,067,841 -0.53(-11.70%)
Mar 13, 2020 4.360 4.530 3.710 4.530 46,499,400 +0.55(+13.82%)
Mar 12, 2020 3.780 4.200 3.650 3.980 51,893,975 -0.11(-2.69%)
Mar 11, 2020 4.220 4.490 4.000 4.090 69,895,919 -0.31(-7.05%)
Mar 10, 2020 4.850 4.870 3.520 4.400 103,519,444 +0.77(+21.21%)
Mar 09, 2020 4.210 5.000 3.320 3.630 105,189,200 -3.20(-46.85%)
Mar 06, 2020 7.450 7.580 6.780 6.830 31,805,300 -0.97(-12.44%)
Mar 05, 2020 7.860 7.950 7.670 7.800 19,881,172 -0.31(-3.82%)
Mar 04, 2020 8.230 8.310 7.940 8.110 19,272,569 +0.03(+0.37%)
Mar 03, 2020 8.320 8.470 7.850 8.080 28,461,878 -0.26(-3.12%)
Mar 02, 2020 8.450 8.450 7.930 8.340 23,723,495 +0.06(+0.72%)
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 35,223,747 -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 30,406,459 -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%)
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.