Marathon Oil (NY: MRO )

29.81 -0.57 (-1.88%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 11.93 11.98 11.74 11.87 13,187,920 +0.02(+0.17%)
May 27, 2021 11.75 11.99 11.73 11.85 18,156,958 +0.19(+1.60%)
May 26, 2021 11.46 11.72 11.34 11.66 12,154,270 +0.24(+2.06%)
May 25, 2021 11.66 11.75 11.41 11.43 16,602,703 -0.30(-2.59%)
May 24, 2021 11.54 11.79 11.25 11.73 16,599,322 +0.36(+3.19%)
May 21, 2021 11.50 11.61 11.34 11.37 17,246,434 +0.07(+0.61%)
May 20, 2021 11.33 11.37 11.06 11.30 15,524,734 -0.08(-0.69%)
May 19, 2021 11.38 11.59 11.10 11.38 18,623,676 -0.31(-2.68%)
May 18, 2021 11.94 12.19 11.58 11.69 22,094,614 -0.27(-2.29%)
May 17, 2021 11.46 11.98 11.39 11.97 17,572,246 +0.44(+3.81%)
May 14, 2021 11.00 11.63 11.00 11.53 19,655,744 +0.71(+6.59%)
May 13, 2021 11.16 11.44 10.62 10.81 25,999,138 -0.46(-4.07%)
May 12, 2021 11.37 11.80 11.19 11.27 20,706,526 +0.05(+0.43%)
May 11, 2021 10.95 11.42 10.84 11.22 14,523,064 -0.16(-1.37%)
May 10, 2021 11.75 12.05 11.37 11.38 20,479,214 -0.23(-2.02%)
May 07, 2021 11.13 11.63 11.00 11.61 20,604,754 +0.38(+3.39%)
May 06, 2021 11.35 11.55 10.98 11.23 20,410,710 -0.20(-1.71%)
May 05, 2021 11.26 11.57 11.00 11.43 21,259,998 +0.37(+3.36%)
May 04, 2021 10.89 11.11 10.70 11.06 20,969,258 +0.19(+1.71%)
May 03, 2021 10.91 11.03 10.62 10.87 44,014,692 -0.13(-1.15%)
Apr 30, 2021 11.23 11.60 11.00 11.00 21,135,940 -0.46(-4.01%)
Apr 29, 2021 11.76 11.78 11.25 11.46 16,785,032 -0.02(-0.17%)
Apr 28, 2021 10.87 11.57 10.87 11.48 22,552,102 +0.69(+6.43%)
Apr 27, 2021 10.61 10.81 10.51 10.78 17,687,054 +0.25(+2.41%)
Apr 26, 2021 10.31 10.71 10.29 10.53 12,820,554 +0.11(+1.03%)
Apr 23, 2021 10.18 10.50 10.09 10.42 15,262,912 +0.33(+3.29%)
Apr 22, 2021 10.22 10.33 9.973 10.09 15,482,756 -0.11(-1.05%)
Apr 21, 2021 9.543 10.28 9.475 10.20 22,163,042 +0.32(+3.26%)
Apr 20, 2021 10.35 10.36 9.699 9.875 20,252,286 -0.51(-4.89%)
Apr 19, 2021 10.31 10.52 10.18 10.38 17,275,170 +0.10(+0.95%)
Apr 16, 2021 10.67 10.70 10.28 10.29 17,254,204 -0.30(-2.86%)
Apr 15, 2021 10.83 10.86 10.53 10.59 21,392,428 -0.24(-2.25%)
Apr 14, 2021 10.61 11.19 10.60 10.83 22,136,212 +0.32(+3.07%)
Apr 13, 2021 10.59 10.71 10.48 10.51 13,949,372 -0.01(-0.09%)
Apr 12, 2021 10.79 10.97 10.44 10.52 16,711,144 -0.14(-1.28%)
Apr 09, 2021 10.64 10.96 10.60 10.66 17,536,772 +0.01(+0.09%)
Apr 08, 2021 10.57 10.66 10.38 10.65 16,818,186 -0.04(-0.37%)
Apr 07, 2021 10.87 10.92 10.53 10.69 19,370,968 -0.20(-1.79%)
Apr 06, 2021 11.02 11.33 10.82 10.88 23,610,494 -0.05(-0.45%)
Apr 05, 2021 11.38 11.40 10.74 10.93 28,616,502 -0.59(-5.09%)
Apr 01, 2021 10.71 11.63 10.63 11.52 53,986,200 +1.08(+10.39%)
Mar 31, 2021 10.74 10.74 10.38 10.43 18,512,938 -0.29(-2.73%)
Mar 30, 2021 10.53 10.85 10.36 10.72 16,877,524 +0.08(+0.73%)
Mar 29, 2021 10.74 10.91 10.40 10.65 21,305,334 -0.19(-1.71%)
Mar 26, 2021 10.63 10.87 10.49 10.83 27,516,980 +0.55(+5.32%)
Mar 25, 2021 9.875 10.35 9.601 10.29 23,200,008 +0.09(+0.86%)
Mar 24, 2021 10.25 10.55 10.16 10.20 24,983,770 +0.26(+2.65%)
Mar 23, 2021 10.04 10.32 9.846 9.934 36,966,944 -0.64(-6.09%)
Mar 22, 2021 10.72 10.72 10.36 10.58 20,482,466 -0.19(-1.72%)
Mar 19, 2021 10.49 10.92 10.31 10.76 43,616,232 +0.33(+3.18%)
Mar 18, 2021 11.28 11.32 10.35 10.43 30,417,920 -0.96(-8.40%)
Mar 17, 2021 11.14 11.45 10.98 11.39 21,723,794 +0.20(+1.74%)
Mar 16, 2021 11.48 11.57 11.06 11.19 22,061,538 -0.58(-4.90%)
Mar 15, 2021 11.97 12.00 11.60 11.77 19,964,152 -0.15(-1.23%)
Mar 12, 2021 12.15 12.25 11.86 11.92 19,086,294 -0.30(-2.48%)
Mar 11, 2021 12.07 12.49 11.90 12.22 19,192,602 +0.28(+2.37%)
Mar 10, 2021 11.70 12.03 11.61 11.94 25,820,392 +0.21(+1.83%)
Mar 09, 2021 12.10 12.21 11.64 11.72 28,705,218 -0.37(-3.07%)
Mar 08, 2021 12.80 12.86 11.86 12.09 33,770,424 -0.59(-4.62%)
Mar 05, 2021 12.70 12.98 12.02 12.68 49,990,004 +0.61(+5.02%)
Mar 04, 2021 11.40 12.34 11.21 12.07 51,336,188 +0.71(+6.28%)
Mar 03, 2021 11.16 11.76 11.06 11.36 23,734,678 +0.39(+3.56%)
Mar 02, 2021 10.87 11.46 10.83 10.97 20,821,716 +0.03(+0.27%)
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.