Marathon Oil (NY: MRO )

16.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.12 11.32 10.46 11.10 40,793,600 -0.20(-1.77%)
Feb 25, 2021 12.00 12.09 11.15 11.30 37,402,194 -0.54(-4.56%)
Feb 24, 2021 11.24 12.30 10.86 11.84 55,107,317 +0.68(+6.09%)
Feb 23, 2021 10.33 11.30 9.650 11.16 46,560,066 +0.96(+9.41%)
Feb 22, 2021 9.510 10.65 9.440 10.20 46,113,931 +0.75(+7.94%)
Feb 19, 2021 9.210 9.480 9.140 9.450 21,488,700 +0.33(+3.62%)
Feb 18, 2021 9.500 9.570 9.110 9.120 19,502,406 -0.46(-4.80%)
Feb 17, 2021 9.550 9.710 9.270 9.580 21,654,611 +0.03(+0.31%)
Feb 16, 2021 9.300 9.800 9.220 9.550 27,024,534 +0.58(+6.47%)
Feb 12, 2021 8.640 9.020 8.570 8.970 20,847,300 +0.22(+2.51%)
Feb 11, 2021 9.030 9.030 8.510 8.750 24,540,370 -0.34(-3.74%)
Feb 10, 2021 8.990 9.280 8.920 9.090 21,987,333 +0.20(+2.25%)
Feb 09, 2021 8.880 9.040 8.510 8.890 31,240,041 -0.09(-1.00%)
Feb 08, 2021 8.060 9.060 8.060 8.980 38,513,581 +1.04(+13.10%)
Feb 05, 2021 7.930 8.100 7.880 7.940 18,389,500 +0.13(+1.66%)
Feb 04, 2021 7.920 7.920 7.610 7.810 16,205,656 +0.01(+0.13%)
Feb 03, 2021 7.510 7.820 7.480 7.800 24,966,669 +0.42(+5.69%)
Feb 02, 2021 7.650 7.720 7.330 7.380 19,903,894 +0.04(+0.54%)
Feb 01, 2021 7.360 7.450 7.200 7.340 17,354,630 +0.10(+1.38%)
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 32,843,056 -0.35(-4.48%)
Jan 25, 2021 8.000 8.020 7.620 7.820 31,130,401 -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%)
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.