Marathon Oil (NY: MRO )

12.57 USD -0.32 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.510 7.720 7.210 7.240 23,929,800 -0.32(-4.23%)
Jan 28, 2021 7.680 7.880 7.350 7.560 29,149,984 +0.02(+0.27%)
Jan 27, 2021 7.250 7.930 7.220 7.540 29,566,106 +0.07(+0.94%)
Jan 26, 2021 7.960 8.080 7.440 7.470 32,837,688 -0.35(-4.48%)
Jan 25, 2021 8.000 8.020 7.620 7.820 31,146,287 -0.33(-4.05%)
Jan 22, 2021 8.060 8.220 7.900 8.150 26,298,300 -0.10(-1.21%)
Jan 21, 2021 8.490 8.560 8.080 8.250 31,851,647 -0.37(-4.29%)
Jan 20, 2021 8.700 8.790 8.350 8.620 27,394,148 +0.05(+0.58%)
Jan 19, 2021 8.480 8.650 8.350 8.570 26,302,209 +0.32(+3.88%)
Jan 15, 2021 8.550 8.570 8.100 8.250 30,573,800 -0.42(-4.84%)
Jan 14, 2021 8.190 8.830 8.180 8.670 34,924,012 +0.63(+7.84%)
Jan 13, 2021 8.410 8.410 7.910 8.040 33,759,581 -0.35(-4.17%)
Jan 12, 2021 7.870 8.400 7.780 8.390 41,150,269 +0.75(+9.82%)
Jan 11, 2021 7.270 7.670 7.170 7.640 26,155,327 +0.09(+1.19%)
Jan 08, 2021 7.850 7.850 7.450 7.550 26,139,600 -0.14(-1.82%)
Jan 07, 2021 7.600 7.860 7.550 7.690 31,060,936 +0.19(+2.53%)
Jan 06, 2021 7.570 7.670 7.330 7.500 44,652,706 +0.05(+0.67%)
Jan 05, 2021 6.910 7.820 6.910 7.450 52,996,191 +0.62(+9.08%)
Jan 04, 2021 6.780 6.890 6.590 6.830 31,488,584 +0.16(+2.40%)
Dec 31, 2020 6.670 6.670 6.670 19,204,739 -0.13(-1.91%)
Dec 30, 2020 6.580 6.840 6.550 6.800 19,204,739 +0.23(+3.50%)
Dec 29, 2020 6.710 6.740 6.500 6.570 16,752,062 -0.06(-0.90%)
Dec 28, 2020 6.730 6.840 6.590 6.630 15,427,971 +0.00(+0.00%)
Dec 24, 2020 6.780 6.790 6.450 6.630 15,690,700 -0.18(-2.64%)
Dec 23, 2020 6.410 6.960 6.400 6.810 30,760,794 +0.50(+7.92%)
Dec 22, 2020 6.530 6.590 6.310 6.310 19,426,145 -0.24(-3.66%)
Dec 21, 2020 6.350 6.670 6.272 6.550 24,145,523 -0.18(-2.67%)
Dec 18, 2020 6.930 6.983 6.660 6.730 29,291,100 -0.18(-2.60%)
Dec 17, 2020 7.030 7.060 6.860 6.910 19,910,206 -0.06(-0.86%)
Dec 16, 2020 7.010 7.180 6.880 6.970 25,554,019 +0.06(+0.87%)
Dec 15, 2020 6.740 6.950 6.670 6.910 23,515,944 +0.19(+2.83%)
Dec 14, 2020 7.200 7.250 6.680 6.720 27,537,959 -0.34(-4.82%)
Dec 11, 2020 7.310 7.310 7.000 7.060 25,131,100 -0.24(-3.29%)
Dec 10, 2020 7.170 7.460 7.110 7.300 40,003,401 +0.15(+2.10%)
Dec 09, 2020 7.260 7.400 6.980 7.150 50,251,553 +0.08(+1.13%)
Dec 08, 2020 6.620 7.150 6.590 7.070 36,760,275 +0.38(+5.68%)
Dec 07, 2020 6.810 6.890 6.610 6.690 33,111,040 -0.16(-2.34%)
Dec 04, 2020 6.370 6.850 6.345 6.850 41,865,900 +0.66(+10.66%)
Dec 03, 2020 6.140 6.310 6.010 6.190 35,775,575 +0.13(+2.15%)
Dec 02, 2020 5.790 6.280 5.760 6.060 28,994,006 +0.20(+3.41%)
Dec 01, 2020 6.150 6.190 5.800 5.860 31,017,637 -0.06(-1.01%)
Nov 30, 2020 6.280 6.320 5.900 5.920 33,744,025 -0.43(-6.77%)
Nov 27, 2020 6.460 6.530 6.310 6.350 14,842,000 -0.08(-1.24%)
Nov 25, 2020 6.400 6.600 6.240 6.430 27,827,300 -0.02(-0.31%)
Nov 24, 2020 6.500 6.630 6.340 6.450 42,160,128 +0.28(+4.54%)
Nov 23, 2020 5.720 6.190 5.710 6.170 41,946,485 +0.57(+10.18%)
Nov 20, 2020 5.670 5.730 5.510 5.600 30,192,800 -0.09(-1.58%)
Nov 19, 2020 5.460 5.710 5.370 5.690 20,251,969 +0.20(+3.64%)
Nov 18, 2020 5.540 5.860 5.480 5.490 41,375,391 -0.01(-0.18%)
Nov 17, 2020 5.320 5.540 5.210 5.500 31,136,054 +0.02(+0.36%)
Nov 16, 2020 5.320 5.480 5.220 5.480 36,454,169 +0.42(+8.30%)
Nov 13, 2020 4.870 5.075 4.860 5.060 22,610,800 +0.24(+4.98%)
Nov 12, 2020 4.960 5.140 4.770 4.820 25,585,280 -0.25(-4.93%)
Nov 11, 2020 5.150 5.220 5.010 5.070 29,605,125 +0.00(+0.00%)
Nov 10, 2020 5.200 5.220 4.890 5.070 38,714,328 -0.02(-0.39%)
Nov 09, 2020 4.700 5.190 4.670 5.090 63,014,194 +0.96(+23.24%)
Nov 06, 2020 4.260 4.420 4.100 4.130 33,393,200 -0.16(-3.73%)
Nov 05, 2020 4.290 4.510 4.210 4.290 51,467,707 +0.02(+0.47%)
Nov 04, 2020 4.120 4.340 3.990 4.270 48,575,182 +0.13(+3.14%)
Nov 03, 2020 4.250 4.300 4.100 4.140 27,622,559 -0.01(-0.24%)
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.