Marathon Oil (NY: MRO )

27.56 -0.37 (-1.32%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 4.222 4.233 4.203 4.223 4,517,615 +0.02(+0.48%)
Dec 30, 2004 4.175 4.216 4.156 4.203 4,798,157 +0.03(+0.70%)
Dec 29, 2004 4.161 4.186 4.112 4.174 7,235,754 +0.04(+0.95%)
Dec 28, 2004 4.154 4.167 4.131 4.134 5,837,943 -0.00(-0.05%)
Dec 27, 2004 4.188 4.199 4.131 4.136 7,306,557 -0.05(-1.21%)
Dec 23, 2004 4.167 4.211 4.167 4.187 6,567,797 +0.02(+0.51%)
Dec 22, 2004 4.220 4.222 4.131 4.166 10,947,813 -0.03(-0.80%)
Dec 21, 2004 4.171 4.200 4.160 4.199 9,225,820 +0.03(+0.78%)
Dec 20, 2004 4.189 4.200 4.138 4.167 11,330,330 -0.02(-0.56%)
Dec 17, 2004 4.154 4.211 4.154 4.190 14,716,425 +0.00(+0.08%)
Dec 16, 2004 4.216 4.230 4.158 4.187 10,008,220 -0.03(-0.69%)
Dec 15, 2004 4.211 4.248 4.150 4.216 14,945,757 +0.06(+1.43%)
Dec 14, 2004 4.170 4.180 4.124 4.157 4,836,453 +0.01(+0.27%)
Dec 13, 2004 4.132 4.154 4.115 4.145 8,279,548 +0.03(+0.68%)
Dec 10, 2004 4.225 4.225 4.097 4.117 8,929,247 -0.03(-0.78%)
Dec 09, 2004 4.199 4.199 4.083 4.150 9,350,060 +0.01(+0.16%)
Dec 08, 2004 4.111 4.163 4.045 4.143 8,919,451 +0.02(+0.44%)
Dec 07, 2004 4.203 4.207 4.113 4.125 6,440,440 -0.07(-1.58%)
Dec 06, 2004 4.239 4.261 4.177 4.192 6,813,160 -0.02(-0.48%)
Dec 03, 2004 4.195 4.259 4.181 4.212 6,174,593 +0.02(+0.43%)
Dec 02, 2004 4.239 4.243 4.129 4.194 12,063,301 -0.10(-2.23%)
Dec 01, 2004 4.428 4.428 4.267 4.289 11,208,761 -0.14(-3.14%)
Nov 30, 2004 4.431 4.474 4.419 4.428 7,045,163 -0.02(-0.48%)
Nov 29, 2004 4.491 4.494 4.401 4.450 4,466,405 -0.02(-0.55%)
Nov 26, 2004 4.469 4.525 4.450 4.474 2,953,260 +0.03(+0.68%)
Nov 24, 2004 4.433 4.459 4.388 4.444 5,736,859 +0.04(+0.89%)
Nov 23, 2004 4.407 4.465 4.393 4.405 10,174,319 +0.02(+0.46%)
Nov 22, 2004 4.344 4.394 4.329 4.385 9,946,768 +0.08(+1.80%)
Nov 19, 2004 4.250 4.323 4.241 4.307 9,318,443 +0.09(+2.21%)
Nov 18, 2004 4.233 4.235 4.193 4.214 6,481,853 +0.02(+0.37%)
Nov 17, 2004 4.148 4.214 4.133 4.198 8,564,098 +0.05(+1.22%)
Nov 16, 2004 4.160 4.185 4.140 4.148 5,603,712 +0.01(+0.30%)
Nov 15, 2004 4.258 4.259 4.122 4.135 11,010,601 -0.15(-3.61%)
Nov 12, 2004 4.211 4.290 4.188 4.290 11,182,934 +0.09(+2.11%)
Nov 11, 2004 4.193 4.216 4.180 4.202 7,146,248 +0.01(+0.21%)
Nov 10, 2004 4.205 4.217 4.131 4.193 14,053,367 -0.01(-0.27%)
Nov 09, 2004 4.236 4.248 4.183 4.204 9,718,327 -0.03(-0.74%)
Nov 08, 2004 4.314 4.315 4.202 4.235 8,494,630 -0.08(-1.82%)
Nov 05, 2004 4.291 4.332 4.271 4.314 7,750,526 +0.04(+1.05%)
Nov 04, 2004 4.227 4.287 4.227 4.269 9,035,230 +0.05(+1.25%)
Nov 03, 2004 4.216 4.245 4.158 4.216 9,178,618 +0.06(+1.35%)
Nov 02, 2004 4.211 4.253 4.153 4.160 10,993,679 -0.07(-1.54%)
Nov 01, 2004 4.307 4.331 4.212 4.225 8,483,497 -0.05(-1.26%)
Oct 29, 2004 4.244 4.290 4.190 4.279 10,498,946 +0.05(+1.19%)
Oct 28, 2004 4.272 4.341 4.215 4.229 12,219,157 -0.04(-1.05%)
Oct 27, 2004 4.393 4.394 4.184 4.273 22,626,816 -0.14(-3.25%)
Oct 26, 2004 4.497 4.498 4.390 4.417 14,496,000 -0.09(-2.02%)
Oct 25, 2004 4.525 4.546 4.469 4.508 5,539,143 -0.02(-0.37%)
Oct 22, 2004 4.534 4.578 4.501 4.525 6,725,880 +0.02(+0.42%)
Oct 21, 2004 4.544 4.558 4.485 4.506 6,318,872 -0.03(-0.57%)
Oct 20, 2004 4.452 4.535 4.433 4.532 8,020,380 +0.10(+2.36%)
Oct 19, 2004 4.465 4.499 4.413 4.427 6,448,901 -0.04(-0.83%)
Oct 18, 2004 4.527 4.553 4.455 4.464 7,711,339 -0.05(-1.09%)
Oct 15, 2004 4.559 4.570 4.492 4.514 6,539,297 -0.01(-0.12%)
Oct 14, 2004 4.470 4.529 4.461 4.519 6,575,812 +0.11(+2.39%)
Oct 13, 2004 4.538 4.540 4.331 4.414 11,674,995 -0.15(-3.34%)
Oct 12, 2004 4.604 4.632 4.551 4.567 5,198,040 -0.04(-0.85%)
Oct 11, 2004 4.656 4.660 4.577 4.606 3,621,662 -0.02(-0.53%)
Oct 08, 2004 4.649 4.680 4.581 4.631 7,020,672 -0.00(-0.02%)
Oct 07, 2004 4.738 4.783 4.602 4.632 9,445,801 -0.10(-2.09%)
Oct 06, 2004 4.699 4.730 4.675 4.730 7,700,652 +0.06(+1.27%)
Oct 05, 2004 4.682 4.725 4.626 4.671 12,586,534 -0.01(-0.22%)
Oct 04, 2004 4.711 4.711 4.664 4.681 6,387,003 -0.03(-0.64%)
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.