Marathon Oil (NY: MRO )

29.02 -0.72 (-2.42%)
Streaming Delayed Price Updated: 12:24 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 8.181 8.181 7.677 8.074 24,503,762 +0.06(+0.72%)
Feb 28, 2020 7.329 8.034 7.300 8.016 33,634,516 +0.34(+4.41%)
Feb 27, 2020 7.755 8.171 7.561 7.677 36,382,256 -0.46(-5.71%)
Feb 26, 2020 8.704 8.713 8.123 8.142 27,857,086 -0.49(-5.72%)
Feb 25, 2020 9.197 9.207 8.529 8.636 28,646,372 -0.52(-5.71%)
Feb 24, 2020 9.333 9.333 9.091 9.159 21,766,246 -0.63(-6.43%)
Feb 21, 2020 9.827 9.895 9.653 9.788 19,612,310 -0.14(-1.37%)
Feb 20, 2020 10.21 10.26 9.914 9.924 15,008,814 -0.21(-2.10%)
Feb 19, 2020 10.02 10.19 9.827 10.14 18,237,950 +0.16(+1.65%)
Feb 18, 2020 10.12 10.18 9.953 9.972 18,584,400 -0.28(-2.74%)
Feb 14, 2020 10.72 10.78 10.20 10.25 19,914,226 -0.45(-4.23%)
Feb 13, 2020 10.86 10.87 10.25 10.71 31,554,816 -0.48(-4.31%)
Feb 12, 2020 11.42 11.53 11.04 11.19 24,779,220 +0.04(+0.35%)
Feb 11, 2020 11.16 11.28 11.01 11.15 11,779,757 +0.18(+1.67%)
Feb 10, 2020 11.14 11.19 10.88 10.97 12,871,188 -0.29(-2.57%)
Feb 07, 2020 11.32 11.39 11.19 11.25 10,794,435 -0.23(-2.01%)
Feb 06, 2020 11.78 11.80 11.48 11.49 12,201,643 -0.23(-1.97%)
Feb 05, 2020 11.56 11.85 11.56 11.72 14,989,119 +0.38(+3.31%)
Feb 04, 2020 11.33 11.53 11.27 11.34 15,583,066 +0.29(+2.62%)
Feb 03, 2020 10.93 11.16 10.84 11.05 15,142,825 +0.10(+0.88%)
Jan 31, 2020 11.23 11.30 10.95 10.96 22,455,510 -0.47(-4.13%)
Jan 30, 2020 11.13 11.47 11.13 11.43 16,888,080 +0.11(+0.94%)
Jan 29, 2020 11.44 11.55 11.30 11.32 15,074,299 -0.02(-0.17%)
Jan 28, 2020 11.36 11.42 11.19 11.34 12,406,489 +0.08(+0.68%)
Jan 27, 2020 11.21 11.36 11.15 11.26 16,744,526 -0.23(-2.01%)
Jan 24, 2020 11.68 11.70 11.31 11.50 14,885,105 -0.28(-2.37%)
Jan 23, 2020 11.80 11.93 11.52 11.78 11,389,128 -0.22(-1.85%)
Jan 22, 2020 12.36 12.36 11.98 12.00 11,081,020 -0.39(-3.11%)
Jan 21, 2020 12.66 12.70 12.37 12.38 12,791,555 -0.35(-2.73%)
Jan 17, 2020 12.87 12.90 12.66 12.73 8,691,608 -0.13(-0.97%)
Jan 16, 2020 12.85 12.98 12.79 12.85 10,272,617 +0.10(+0.75%)
Jan 15, 2020 12.73 12.89 12.64 12.76 8,778,031 -0.04(-0.30%)
Jan 14, 2020 12.73 12.84 12.60 12.80 12,150,699 +0.09(+0.68%)
Jan 13, 2020 12.60 12.78 12.42 12.71 13,153,357 +0.01(+0.08%)
Jan 10, 2020 12.90 12.90 12.64 12.70 11,633,574 -0.26(-2.01%)
Jan 09, 2020 12.61 13.00 12.44 12.96 14,578,884 +0.16(+1.28%)
Jan 08, 2020 13.30 13.32 12.55 12.80 16,177,353 -0.49(-3.70%)
Jan 07, 2020 13.26 13.34 13.11 13.29 9,916,117 -0.16(-1.22%)
Jan 06, 2020 13.34 13.50 13.24 13.45 12,474,058 +0.20(+1.53%)
Jan 03, 2020 13.54 13.56 13.11 13.25 15,422,668 +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.