Marathon Oil (NY: MRO )

27.93 +0.04 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.705 3.771 3.602 3.724 30,199,886 -0.03(-0.75%)
Oct 29, 2020 3.583 3.752 3.508 3.752 35,211,228 +0.13(+3.64%)
Oct 28, 2020 3.743 3.762 3.592 3.620 38,028,688 -0.26(-6.78%)
Oct 27, 2020 3.865 3.940 3.799 3.884 30,930,380 +0.00(+0.00%)
Oct 26, 2020 4.034 4.044 3.856 3.884 29,744,748 -0.29(-6.98%)
Oct 23, 2020 4.138 4.288 4.109 4.175 32,605,808 +0.07(+1.60%)
Oct 22, 2020 3.865 4.138 3.846 4.109 31,718,976 +0.25(+6.59%)
Oct 21, 2020 3.865 3.973 3.818 3.856 29,048,744 -0.05(-1.20%)
Oct 20, 2020 3.771 3.940 3.762 3.903 29,528,384 +0.16(+4.27%)
Oct 19, 2020 3.856 3.893 3.743 3.743 30,628,110 -0.08(-2.21%)
Oct 16, 2020 3.978 3.978 3.827 3.827 26,590,948 -0.19(-4.68%)
Oct 15, 2020 3.903 4.015 3.818 4.015 23,103,016 +0.07(+1.67%)
Oct 14, 2020 4.006 4.204 3.950 3.950 24,942,568 -0.03(-0.71%)
Oct 13, 2020 3.959 4.072 3.940 3.978 22,540,740 -0.06(-1.40%)
Oct 12, 2020 3.987 4.062 3.931 4.034 26,079,872 +0.03(+0.70%)
Oct 09, 2020 4.147 4.208 3.950 4.006 24,596,132 -0.11(-2.74%)
Oct 08, 2020 3.865 4.119 3.818 4.119 27,502,896 +0.24(+6.05%)
Oct 07, 2020 3.856 3.903 3.790 3.884 23,012,058 +0.08(+2.23%)
Oct 06, 2020 4.034 4.119 3.790 3.799 31,622,982 -0.18(-4.49%)
Oct 05, 2020 3.959 3.987 3.846 3.978 28,143,380 +0.10(+2.67%)
Oct 02, 2020 3.592 3.884 3.564 3.874 35,918,484 +0.16(+4.30%)
Oct 01, 2020 3.809 3.837 3.696 3.715 26,911,544 -0.13(-3.42%)
Sep 30, 2020 3.903 3.959 3.818 3.846 26,230,336 -0.07(-1.68%)
Sep 29, 2020 4.006 4.015 3.799 3.912 25,059,022 -0.12(-3.03%)
Sep 28, 2020 3.959 4.109 3.884 4.034 26,637,656 +0.14(+3.62%)
Sep 25, 2020 3.978 4.025 3.837 3.893 26,001,404 -0.16(-3.94%)
Sep 24, 2020 3.940 4.138 3.780 4.053 30,488,762 +0.09(+2.38%)
Sep 23, 2020 4.232 4.260 3.959 3.959 22,024,056 -0.24(-5.82%)
Sep 22, 2020 4.316 4.410 4.175 4.204 18,675,206 -0.08(-1.97%)
Sep 21, 2020 4.363 4.373 4.222 4.288 24,461,290 -0.24(-5.39%)
Sep 18, 2020 4.382 4.580 4.373 4.533 52,320,444 +0.13(+2.99%)
Sep 17, 2020 4.213 4.420 4.204 4.401 24,046,568 +0.11(+2.63%)
Sep 16, 2020 4.157 4.392 4.091 4.288 37,436,676 +0.21(+5.07%)
Sep 15, 2020 4.138 4.232 4.062 4.081 24,357,780 -0.06(-1.36%)
Sep 14, 2020 4.204 4.222 4.100 4.138 23,748,062 -0.07(-1.57%)
Sep 11, 2020 4.128 4.213 4.081 4.204 32,505,850 +0.10(+2.52%)
Sep 10, 2020 4.241 4.288 4.100 4.100 37,984,232 -0.17(-3.96%)
Sep 09, 2020 4.288 4.288 4.147 4.269 29,388,500 +0.04(+0.89%)
Sep 08, 2020 4.486 4.504 4.232 4.232 37,282,016 -0.40(-8.72%)
Sep 04, 2020 4.730 4.805 4.561 4.636 32,102,930 -0.06(-1.20%)
Sep 03, 2020 4.796 4.918 4.655 4.693 29,448,344 -0.12(-2.54%)
Sep 02, 2020 4.956 5.003 4.796 4.815 26,364,306 -0.19(-3.76%)
Sep 01, 2020 4.946 5.022 4.852 5.003 18,562,312 +0.04(+0.76%)
Aug 31, 2020 5.069 5.078 4.928 4.965 25,793,268 -0.10(-2.04%)
Aug 28, 2020 5.040 5.116 4.965 5.069 20,078,316 +0.03(+0.56%)
Aug 27, 2020 5.050 5.059 4.909 5.040 20,463,284 +0.06(+1.13%)
Aug 26, 2020 5.135 5.172 4.965 4.984 16,347,847 -0.18(-3.46%)
Aug 25, 2020 5.200 5.257 5.050 5.163 18,905,148 +0.04(+0.73%)
Aug 24, 2020 5.031 5.219 4.956 5.125 22,456,806 +0.17(+3.42%)
Aug 21, 2020 5.135 5.144 4.937 4.956 29,627,356 -0.23(-4.36%)
Aug 20, 2020 5.294 5.341 5.135 5.182 24,460,048 -0.21(-3.84%)
Aug 19, 2020 5.548 5.567 5.360 5.388 25,825,524 -0.21(-3.70%)
Aug 18, 2020 5.492 5.671 5.445 5.595 28,297,758 +0.03(+0.51%)
Aug 17, 2020 5.661 5.689 5.464 5.567 23,388,618 -0.12(-2.15%)
Aug 14, 2020 5.454 5.689 5.435 5.689 17,363,584 +0.15(+2.72%)
Aug 13, 2020 5.577 5.661 5.464 5.539 17,913,522 -0.08(-1.51%)
Aug 12, 2020 5.774 5.783 5.501 5.624 21,824,684 +0.04(+0.67%)
Aug 11, 2020 5.840 5.981 5.558 5.586 30,122,644 -0.09(-1.66%)
Aug 10, 2020 5.426 5.708 5.379 5.680 27,332,238 +0.28(+5.23%)
Aug 07, 2020 5.285 5.407 5.130 5.398 30,605,144 +0.06(+1.06%)
Aug 06, 2020 5.501 5.539 5.285 5.341 33,501,390 -0.28(-5.02%)
Aug 05, 2020 5.586 5.718 5.501 5.624 35,130,656 +0.19(+3.46%)
Aug 04, 2020 5.153 5.501 5.153 5.435 25,523,712 +0.24(+4.71%)
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.