Marathon Oil (NY: MRO )

27.89 +0.46 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 23.46 23.93 23.44 23.48 7,415,751 -0.02(-0.10%)
Dec 29, 2011 23.26 23.55 23.18 23.51 4,322,261 +0.38(+1.63%)
Dec 28, 2011 23.69 23.69 23.05 23.13 6,201,888 -0.41(-1.74%)
Dec 27, 2011 23.43 23.66 23.23 23.54 4,602,609 +0.10(+0.41%)
Dec 23, 2011 23.26 23.44 23.17 23.44 4,771,169 +0.87(+3.84%)
Dec 21, 2011 22.13 22.67 21.94 22.58 9,595,098 +0.51(+2.33%)
Dec 20, 2011 21.80 22.19 21.80 22.06 7,608,462 +0.84(+3.97%)
Dec 19, 2011 21.83 21.93 21.15 21.22 8,444,573 -0.75(-3.40%)
Dec 16, 2011 21.71 22.00 21.63 21.97 10,791,588 +0.24(+1.11%)
Dec 15, 2011 21.91 22.15 21.66 21.73 10,457,158 +0.07(+0.33%)
Dec 14, 2011 21.80 21.95 21.33 21.66 8,617,208 -0.52(-2.35%)
Dec 13, 2011 22.47 22.89 21.98 22.18 10,929,692 +0.26(+1.17%)
Dec 12, 2011 22.43 22.46 21.54 21.92 6,822,046 -0.81(-3.57%)
Dec 09, 2011 22.09 22.80 21.89 22.73 8,274,296 +0.78(+3.55%)
Dec 08, 2011 22.68 22.71 21.88 21.95 8,982,994 -0.84(-3.70%)
Dec 07, 2011 22.87 22.97 22.39 22.79 8,313,686 -0.06(-0.25%)
Dec 06, 2011 22.93 23.05 22.53 22.85 8,271,890 -0.04(-0.18%)
Dec 05, 2011 22.88 23.15 22.67 22.89 10,877,317 +0.61(+2.74%)
Dec 02, 2011 22.64 22.67 22.15 22.28 7,607,493 +0.04(+0.18%)
Dec 01, 2011 22.22 22.67 22.14 22.24 7,392,588 -0.19(-0.86%)
Nov 30, 2011 22.02 22.55 22.02 22.43 9,803,929 +1.16(+5.43%)
Nov 29, 2011 20.95 21.43 20.84 21.28 7,717,005 +0.43(+2.08%)
Nov 28, 2011 20.76 21.09 20.60 20.84 8,900,676 +1.06(+5.35%)
Nov 25, 2011 19.93 20.15 19.75 19.79 3,124,709 -0.14(-0.72%)
Nov 23, 2011 20.54 20.56 19.90 19.93 8,029,704 -0.94(-4.50%)
Nov 22, 2011 21.10 21.21 20.67 20.87 8,520,278 -0.23(-1.10%)
Nov 21, 2011 20.48 21.19 20.35 21.10 10,512,581 +0.14(+0.65%)
Nov 18, 2011 21.46 21.56 20.87 20.97 9,076,722 -0.26(-1.25%)
Nov 17, 2011 22.09 22.11 21.04 21.23 11,518,046 -0.94(-4.23%)
Nov 16, 2011 21.96 22.76 21.86 22.17 10,107,408 -0.10(-0.47%)
Nov 15, 2011 21.76 22.45 21.68 22.27 8,444,296 +0.07(+0.33%)
Nov 14, 2011 22.67 22.74 22.06 22.20 6,442,986 -0.41(-1.81%)
Nov 11, 2011 22.23 22.74 22.17 22.61 8,292,387 +0.80(+3.66%)
Nov 10, 2011 21.83 22.09 21.36 21.81 7,666,522 +0.38(+1.75%)
Nov 09, 2011 21.80 22.08 21.36 21.44 10,642,308 -1.12(-4.95%)
Nov 08, 2011 22.25 22.58 21.89 22.55 10,489,774 +0.59(+2.69%)
Nov 07, 2011 21.55 22.04 21.52 21.96 8,866,465 +0.39(+1.81%)
Nov 04, 2011 21.17 21.71 21.05 21.57 9,750,207 +0.23(+1.08%)
Nov 03, 2011 21.15 21.47 20.81 21.34 9,382,501 +0.58(+2.81%)
Nov 02, 2011 20.74 20.95 20.35 20.76 11,810,725 +0.50(+2.48%)
Nov 01, 2011 19.92 20.57 19.56 20.26 16,063,770 -0.52(-2.50%)
Oct 31, 2011 21.90 21.96 20.77 20.77 12,580,744 -1.55(-6.94%)
Oct 28, 2011 21.96 22.45 21.87 22.32 7,909,146 +0.17(+0.76%)
Oct 27, 2011 21.76 22.39 21.55 22.16 9,427,227 +1.13(+5.39%)
Oct 26, 2011 20.93 21.13 20.42 21.02 7,466,964 +0.48(+2.33%)
Oct 25, 2011 20.84 20.87 20.26 20.54 8,446,726 -0.41(-1.98%)
Oct 24, 2011 20.65 21.01 20.57 20.96 11,643,957 +0.36(+1.74%)
Oct 21, 2011 20.23 20.76 20.17 20.60 9,950,649 +0.77(+3.90%)
Oct 20, 2011 19.70 19.90 19.26 19.82 7,464,372 +0.15(+0.77%)
Oct 19, 2011 19.82 20.03 19.55 19.67 9,242,907 -0.15(-0.76%)
Oct 18, 2011 18.98 19.95 18.68 19.82 8,370,528 +0.80(+4.19%)
Oct 17, 2011 19.45 19.53 18.91 19.03 8,041,473 -0.57(-2.89%)
Oct 14, 2011 19.22 19.59 19.22 19.59 7,109,744 +0.72(+3.81%)
Oct 13, 2011 18.76 18.97 18.35 18.88 7,929,013 +0.13(+0.68%)
Oct 12, 2011 19.08 19.11 18.72 18.75 10,731,947 -0.05(-0.25%)
Oct 11, 2011 18.84 19.23 18.66 18.80 10,100,783 -0.28(-1.46%)
Oct 10, 2011 18.36 19.11 18.36 19.07 6,796,988 +1.09(+6.08%)
Oct 07, 2011 18.76 18.82 17.92 17.98 9,619,286 -0.53(-2.89%)
Oct 06, 2011 18.26 18.53 18.24 18.52 12,411,970 +0.45(+2.47%)
Oct 05, 2011 17.73 18.16 17.10 18.07 13,980,235 +1.24(+7.35%)
Oct 04, 2011 15.79 16.85 15.27 16.83 16,486,295 +0.65(+4.05%)
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.