Marathon Oil (NY: MRO )

12.02 USD +0.61 (+5.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 4.150 4.210 4.060 4.090 24,666,685 -0.07(-1.68%)
Sep 29, 2020 4.260 4.270 4.040 4.160 23,565,197 -0.13(-3.03%)
Sep 28, 2020 4.210 4.370 4.130 4.290 25,049,723 +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 23,003,097 -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 22,613,097 +0.12(+2.63%)
Sep 16, 2020 4.420 4.670 4.350 4.560 35,204,987 +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 22,332,383 -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 35,719,903 -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 35,059,547 -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 27,692,859 -0.13(-2.54%)
Sep 02, 2020 5.270 5.320 5.100 5.120 24,792,667 -0.20(-3.76%)
Sep 01, 2020 5.260 5.340 5.160 5.320 17,455,770 +0.04(+0.76%)
Aug 31, 2020 5.390 5.400 5.240 5.280 24,255,672 -0.11(-2.04%)
Aug 28, 2020 5.360 5.440 5.280 5.390 18,881,400 +0.03(+0.56%)
Aug 27, 2020 5.370 5.380 5.220 5.360 19,243,419 +0.06(+1.13%)
Aug 26, 2020 5.460 5.500 5.280 5.300 15,373,314 -0.19(-3.46%)
Aug 25, 2020 5.530 5.590 5.370 5.490 17,778,167 +0.04(+0.73%)
Aug 24, 2020 5.350 5.550 5.270 5.450 21,118,103 +0.18(+3.42%)
Aug 21, 2020 5.460 5.470 5.250 5.270 27,861,200 -0.24(-4.36%)
Aug 20, 2020 5.630 5.680 5.460 5.510 23,001,927 -0.22(-3.84%)
Aug 19, 2020 5.900 5.920 5.700 5.730 24,286,005 -0.22(-3.70%)
Aug 18, 2020 5.840 6.030 5.790 5.950 26,610,862 +0.03(+0.51%)
Aug 17, 2020 6.020 6.050 5.810 5.920 21,994,367 -0.13(-2.15%)
Aug 14, 2020 5.800 6.050 5.780 6.050 16,328,500 +0.16(+2.72%)
Aug 13, 2020 5.930 6.020 5.810 5.890 16,845,656 -0.09(-1.51%)
Aug 12, 2020 6.140 6.150 5.850 5.980 20,523,664 +0.04(+0.67%)
Aug 11, 2020 6.210 6.360 5.910 5.940 28,326,962 -0.10(-1.66%)
Aug 10, 2020 5.770 6.070 5.720 6.040 25,702,900 +0.30(+5.23%)
Aug 07, 2020 5.620 5.750 5.455 5.740 28,780,700 +0.06(+1.06%)
Aug 06, 2020 5.850 5.890 5.620 5.680 31,504,294 -0.30(-5.02%)
Aug 05, 2020 5.940 6.080 5.850 5.980 33,036,434 +0.20(+3.46%)
Aug 04, 2020 5.480 5.850 5.480 5.780 24,002,183 +0.26(+4.71%)
Aug 03, 2020 5.490 5.590 5.340 5.520 22,429,402 +0.03(+0.55%)
Jul 31, 2020 5.480 5.535 5.360 5.490 21,249,400 -0.02(-0.36%)
Jul 30, 2020 5.570 5.610 5.400 5.510 20,405,780 -0.23(-4.01%)
Jul 29, 2020 5.580 5.740 5.510 5.740 16,065,442 +0.21(+3.80%)
Jul 28, 2020 5.540 5.690 5.520 5.530 14,628,657 -0.10(-1.78%)
Jul 27, 2020 5.730 5.730 5.480 5.630 21,465,720 -0.09(-1.57%)
Jul 24, 2020 5.760 5.920 5.700 5.720 18,246,800 -0.04(-0.69%)
Jul 23, 2020 5.800 5.880 5.690 5.760 20,639,543 -0.03(-0.52%)
Jul 22, 2020 5.790 5.820 5.600 5.790 23,127,255 -0.07(-1.19%)
Jul 21, 2020 5.610 5.960 5.610 5.860 37,234,016 +0.37(+6.74%)
Jul 20, 2020 5.500 5.620 5.410 5.490 20,878,981 -0.02(-0.36%)
Jul 17, 2020 5.740 5.840 5.470 5.510 24,785,300 -0.21(-3.67%)
Jul 16, 2020 5.570 5.860 5.480 5.720 20,627,027 +0.03(+0.53%)
Jul 15, 2020 5.580 5.710 5.410 5.690 30,820,775 +0.32(+5.96%)
Jul 14, 2020 5.300 5.390 4.970 5.370 32,106,379 +0.24(+4.68%)
Jul 13, 2020 5.380 5.410 5.130 5.130 32,384,497 -0.22(-4.11%)
Jul 10, 2020 5.210 5.410 5.120 5.350 32,454,200 +0.08(+1.52%)
Jul 09, 2020 5.660 5.720 5.270 5.270 24,201,802 -0.40(-7.05%)
Jul 08, 2020 5.600 5.720 5.470 5.670 24,055,072 +0.10(+1.80%)
Jul 07, 2020 5.780 5.790 5.560 5.570 25,384,356 -0.29(-4.95%)
Jul 06, 2020 6.220 6.220 5.710 5.860 36,190,975 -0.26(-4.25%)
Jul 02, 2020 6.130 6.270 6.000 6.120 28,868,000 +0.17(+2.86%)
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.