Marathon Oil (NY: MRO )

11.78 USD +0.41 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.640 5.650 5.310 5.340 107,575,300 -0.36(-6.32%)
May 28, 2020 6.110 6.110 5.700 5.700 46,676,624 -0.45(-7.32%)
May 27, 2020 6.120 6.150 5.860 6.150 35,641,997 +0.12(+1.99%)
May 26, 2020 6.070 6.120 5.930 6.030 28,886,966 +0.14(+2.38%)
May 22, 2020 5.880 5.930 5.750 5.890 19,179,900 -0.05(-0.84%)
May 21, 2020 6.000 6.110 5.860 5.940 30,093,297 -0.01(-0.17%)
May 20, 2020 5.920 6.070 5.880 5.950 36,023,011 +0.13(+2.23%)
May 19, 2020 6.030 6.050 5.790 5.820 34,808,531 -0.26(-4.28%)
May 18, 2020 5.940 6.200 5.890 6.080 45,399,903 +0.47(+8.38%)
May 15, 2020 5.620 5.780 5.570 5.610 35,936,000 -0.03(-0.53%)
May 14, 2020 5.430 5.790 5.200 5.640 33,285,425 +0.08(+1.44%)
May 13, 2020 5.900 5.930 5.360 5.560 67,586,906 -0.40(-6.71%)
May 12, 2020 5.830 6.230 5.810 5.960 46,875,837 +0.21(+3.65%)
May 11, 2020 5.700 5.840 5.610 5.750 29,097,972 -0.03(-0.52%)
May 08, 2020 5.600 5.790 5.520 5.780 33,772,200 +0.27(+4.90%)
May 07, 2020 5.620 5.810 5.350 5.510 41,272,244 -0.09(-1.61%)
May 06, 2020 5.610 5.790 5.450 5.600 30,052,291 +0.07(+1.27%)
May 05, 2020 6.200 6.250 5.500 5.530 51,944,094 -0.28(-4.82%)
May 04, 2020 5.340 5.810 5.240 5.810 31,041,269 +0.31(+5.64%)
May 01, 2020 5.890 6.025 5.460 5.500 37,538,000 -0.62(-10.13%)
Apr 30, 2020 6.310 6.340 5.750 6.120 76,906,975 +0.27(+4.62%)
Apr 29, 2020 5.190 5.880 5.180 5.850 49,150,822 +0.86(+17.23%)
Apr 28, 2020 4.960 5.070 4.800 4.990 30,176,806 +0.14(+2.89%)
Apr 27, 2020 4.800 4.960 4.570 4.850 32,890,962 -0.08(-1.62%)
Apr 24, 2020 5.000 5.150 4.750 4.930 52,861,600 +0.09(+1.86%)
Apr 23, 2020 4.760 5.000 4.660 4.840 47,748,703 +0.37(+8.28%)
Apr 22, 2020 4.400 4.610 4.400 4.470 38,152,400 +0.23(+5.42%)
Apr 21, 2020 4.110 4.320 3.960 4.240 41,695,216 +0.03(+0.71%)
Apr 20, 2020 4.000 4.370 3.980 4.210 49,969,859 -0.14(-3.22%)
Apr 17, 2020 3.950 4.350 3.920 4.350 48,008,400 +0.46(+11.83%)
Apr 16, 2020 4.220 4.220 3.880 3.890 40,015,294 -0.29(-6.94%)
Apr 15, 2020 3.950 4.240 3.920 4.180 42,098,548 -0.07(-1.65%)
Apr 14, 2020 4.350 4.360 4.100 4.250 45,607,225 -0.14(-3.19%)
Apr 13, 2020 4.430 4.450 4.150 4.390 56,741,825 +0.27(+6.55%)
Apr 09, 2020 4.350 4.550 3.820 4.120 100,806,100 +0.17(+4.30%)
Apr 08, 2020 3.910 3.960 3.660 3.950 60,440,575 +0.27(+7.34%)
Apr 07, 2020 3.890 4.150 3.600 3.680 76,533,225 +0.06(+1.66%)
Apr 06, 2020 3.690 3.740 3.510 3.620 63,756,887 -0.03(-0.82%)
Apr 03, 2020 3.730 3.800 3.330 3.650 69,728,100 +0.18(+5.19%)
Apr 02, 2020 3.260 3.740 3.150 3.470 86,419,506 +0.35(+11.22%)
Apr 01, 2020 3.220 3.290 3.020 3.120 52,754,787 -0.17(-5.17%)
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%)
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.