Marathon Oil (NY: MRO )

27.43 +0.07 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 3.747 3.761 3.700 3.715 5,209,325 -0.03(-0.84%)
Dec 30, 2003 3.728 3.774 3.725 3.747 4,601,021 +0.02(+0.51%)
Dec 29, 2003 3.693 3.730 3.678 3.728 3,054,433 +0.06(+1.62%)
Dec 26, 2003 3.670 3.687 3.655 3.668 2,212,783 +0.01(+0.37%)
Dec 24, 2003 3.614 3.677 3.613 3.655 3,118,113 +0.04(+1.21%)
Dec 23, 2003 3.615 3.619 3.588 3.611 3,389,757 -0.01(-0.22%)
Dec 22, 2003 3.617 3.629 3.603 3.619 3,859,567 +0.01(+0.25%)
Dec 19, 2003 3.627 3.631 3.596 3.610 7,623,837 +0.00(+0.03%)
Dec 18, 2003 3.493 3.624 3.493 3.609 7,028,893 +0.12(+3.48%)
Dec 17, 2003 3.451 3.492 3.451 3.487 9,656,267 +0.04(+1.04%)
Dec 16, 2003 3.439 3.466 3.419 3.451 7,701,768 +0.03(+0.82%)
Dec 15, 2003 3.469 3.481 3.428 3.423 4,700,772 -0.04(-1.29%)
Dec 12, 2003 3.468 3.481 3.453 3.468 4,138,336 +0.00(+0.06%)
Dec 11, 2003 3.423 3.478 3.404 3.466 5,719,659 +0.05(+1.35%)
Dec 10, 2003 3.407 3.427 3.402 3.420 6,150,281 +0.02(+0.53%)
Dec 09, 2003 3.402 3.418 3.396 3.402 7,870,098 +0.01(+0.26%)
Dec 08, 2003 3.402 3.405 3.384 3.393 5,744,597 +0.00(+0.00%)
Dec 05, 2003 3.380 3.402 3.375 3.393 3,688,120 +0.01(+0.20%)
Dec 04, 2003 3.355 3.386 3.349 3.386 6,129,351 +0.04(+1.17%)
Dec 03, 2003 3.398 3.419 3.347 3.347 6,772,835 -0.04(-1.26%)
Dec 02, 2003 3.374 3.421 3.365 3.390 4,015,428 +0.02(+0.47%)
Dec 01, 2003 3.329 3.376 3.329 3.374 3,796,332 +0.05(+1.49%)
Nov 28, 2003 3.309 3.335 3.298 3.325 1,122,200 -0.01(-0.20%)
Nov 26, 2003 3.330 3.335 3.330 3.331 3,595,494 +0.00(+0.03%)
Nov 25, 2003 3.294 3.327 3.284 3.330 4,275,049 +0.04(+1.26%)
Nov 24, 2003 3.283 3.299 3.257 3.289 3,637,354 +0.01(+0.17%)
Nov 21, 2003 3.267 3.295 3.270 3.283 5,106,457 +0.02(+0.48%)
Nov 20, 2003 3.272 3.284 3.254 3.267 3,857,786 -0.01(-0.27%)
Nov 19, 2003 3.262 3.290 3.248 3.276 5,406,155 +0.03(+0.79%)
Nov 18, 2003 3.290 3.301 3.245 3.250 5,134,957 -0.04(-1.36%)
Nov 17, 2003 3.282 3.312 3.236 3.295 4,281,283 -0.06(-1.64%)
Nov 14, 2003 3.330 3.370 3.323 3.350 5,264,990 +0.03(+0.81%)
Nov 13, 2003 3.279 3.323 3.270 3.323 3,559,869 +0.04(+1.37%)
Nov 12, 2003 3.263 3.281 3.245 3.279 4,082,671 +0.01(+0.31%)
Nov 11, 2003 3.264 3.280 3.246 3.268 2,548,552 -0.02(-0.61%)
Nov 10, 2003 3.339 3.345 3.284 3.289 3,392,874 -0.05(-1.55%)
Nov 07, 2003 3.312 3.339 3.290 3.340 3,982,030 +0.04(+1.12%)
Nov 06, 2003 3.300 3.300 3.273 3.303 3,863,130 +0.00(+0.14%)
Nov 05, 2003 3.318 3.303 3.249 3.299 5,343,366 +0.00(+0.10%)
Nov 04, 2003 3.318 3.322 3.286 3.295 3,257,053 -0.05(-1.44%)
Nov 03, 2003 3.320 3.346 3.312 3.344 3,388,711 +0.03(+0.78%)
Oct 31, 2003 3.290 3.323 3.263 3.318 5,508,133 +0.05(+1.51%)
Oct 30, 2003 3.279 3.284 3.247 3.268 4,497,262 -0.01(-0.27%)
Oct 29, 2003 3.293 3.300 3.254 3.277 6,710,045 -0.01(-0.44%)
Oct 28, 2003 3.323 3.323 3.290 3.292 5,639,057 -0.02(-0.71%)
Oct 27, 2003 3.308 3.334 3.286 3.316 5,141,637 +0.03(+0.89%)
Oct 24, 2003 3.318 3.318 3.267 3.286 2,997,878 -0.03(-0.95%)
Oct 23, 2003 3.327 3.347 3.267 3.318 5,580,720 -0.01(-0.27%)
Oct 22, 2003 3.346 3.359 3.317 3.327 3,217,419 -0.03(-0.84%)
Oct 21, 2003 3.364 3.365 3.334 3.355 4,920,314 -0.01(-0.27%)
Oct 20, 2003 3.370 3.371 3.336 3.364 3,326,967 -0.01(-0.40%)
Oct 17, 2003 3.430 3.430 3.354 3.377 4,048,827 -0.01(-0.43%)
Oct 16, 2003 3.382 3.393 3.374 3.392 3,391,538 +0.01(+0.30%)
Oct 15, 2003 3.404 3.407 3.354 3.382 4,351,198 -0.01(-0.43%)
Oct 14, 2003 3.408 3.408 3.370 3.396 4,457,629 -0.01(-0.33%)
Oct 13, 2003 3.392 3.422 3.386 3.408 3,611,525 +0.02(+0.46%)
Oct 10, 2003 3.323 3.394 3.323 3.392 8,164,898 +0.07(+2.13%)
Oct 09, 2003 3.322 3.323 3.316 3.321 3,922,357 +0.01(+0.27%)
Oct 08, 2003 3.312 3.312 3.288 3.312 4,377,026 +0.01(+0.17%)
Oct 07, 2003 3.259 3.312 3.240 3.307 5,024,964 +0.05(+1.45%)
Oct 06, 2003 3.256 3.261 3.231 3.259 3,523,798 +0.01(+0.21%)
Oct 03, 2003 3.254 3.279 3.247 3.253 4,783,601 +0.01(+0.21%)
Oct 02, 2003 3.235 3.249 3.234 3.246 3,774,957 -0.02(-0.72%)
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.