Marathon Oil (NY: MRO )

27.84 +0.07 (+0.23%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 24, 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 4,517,747 +0.02(+0.48%)
Dec 30, 2004 4.175 4.216 4.155 4.203 4,798,297 +0.03(+0.70%)
Dec 29, 2004 4.161 4.186 4.112 4.173 7,235,965 +0.04(+0.95%)
Dec 28, 2004 4.154 4.167 4.131 4.134 5,838,114 -0.00(-0.05%)
Dec 27, 2004 4.188 4.199 4.131 4.136 7,306,771 -0.05(-1.21%)
Dec 23, 2004 4.167 4.210 4.167 4.187 6,567,989 +0.02(+0.51%)
Dec 22, 2004 4.219 4.222 4.131 4.166 10,948,133 -0.03(-0.80%)
Dec 21, 2004 4.171 4.200 4.160 4.199 9,226,090 +0.03(+0.78%)
Dec 20, 2004 4.189 4.200 4.138 4.167 11,330,661 -0.02(-0.56%)
Dec 17, 2004 4.154 4.210 4.154 4.190 14,716,856 +0.00(+0.08%)
Dec 16, 2004 4.216 4.230 4.158 4.187 10,008,513 -0.03(-0.69%)
Dec 15, 2004 4.210 4.248 4.150 4.216 14,946,195 +0.06(+1.43%)
Dec 14, 2004 4.170 4.180 4.124 4.157 4,836,594 +0.01(+0.27%)
Dec 13, 2004 4.132 4.154 4.115 4.145 8,279,790 +0.03(+0.68%)
Dec 10, 2004 4.225 4.225 4.097 4.117 8,929,509 -0.03(-0.78%)
Dec 09, 2004 4.199 4.199 4.082 4.150 9,350,334 +0.01(+0.16%)
Dec 08, 2004 4.111 4.163 4.045 4.143 8,919,712 +0.02(+0.44%)
Dec 07, 2004 4.203 4.207 4.113 4.125 6,440,628 -0.07(-1.58%)
Dec 06, 2004 4.239 4.261 4.177 4.191 6,813,359 -0.02(-0.48%)
Dec 03, 2004 4.195 4.259 4.181 4.212 6,174,774 +0.02(+0.43%)
Dec 02, 2004 4.239 4.243 4.129 4.194 12,063,654 -0.10(-2.22%)
Dec 01, 2004 4.428 4.428 4.267 4.289 11,209,089 -0.14(-3.14%)
Nov 30, 2004 4.431 4.474 4.419 4.428 7,045,370 -0.02(-0.48%)
Nov 29, 2004 4.491 4.493 4.401 4.450 4,466,535 -0.02(-0.55%)
Nov 26, 2004 4.469 4.525 4.450 4.474 2,953,346 +0.03(+0.68%)
Nov 24, 2004 4.433 4.459 4.388 4.444 5,737,026 +0.04(+0.89%)
Nov 23, 2004 4.407 4.465 4.392 4.405 10,174,617 +0.02(+0.46%)
Nov 22, 2004 4.344 4.393 4.328 4.385 9,947,059 +0.08(+1.80%)
Nov 19, 2004 4.250 4.323 4.241 4.307 9,318,716 +0.09(+2.21%)
Nov 18, 2004 4.233 4.235 4.193 4.214 6,482,043 +0.02(+0.37%)
Nov 17, 2004 4.148 4.214 4.133 4.198 8,564,348 +0.05(+1.22%)
Nov 16, 2004 4.160 4.185 4.140 4.148 5,603,876 +0.01(+0.30%)
Nov 15, 2004 4.258 4.259 4.122 4.135 11,010,923 -0.15(-3.61%)
Nov 12, 2004 4.210 4.290 4.188 4.290 11,183,261 +0.09(+2.11%)
Nov 11, 2004 4.193 4.216 4.180 4.202 7,146,457 +0.01(+0.21%)
Nov 10, 2004 4.205 4.217 4.131 4.193 14,053,778 -0.01(-0.27%)
Nov 09, 2004 4.236 4.248 4.182 4.204 9,718,611 -0.03(-0.74%)
Nov 08, 2004 4.314 4.315 4.202 4.235 8,494,879 -0.08(-1.82%)
Nov 05, 2004 4.291 4.332 4.271 4.314 7,750,753 +0.04(+1.05%)
Nov 04, 2004 4.227 4.287 4.227 4.269 9,035,494 +0.05(+1.25%)
Nov 03, 2004 4.216 4.245 4.158 4.216 9,178,886 +0.06(+1.35%)
Nov 02, 2004 4.210 4.253 4.153 4.160 10,994,001 -0.07(-1.54%)
Nov 01, 2004 4.307 4.331 4.212 4.225 8,483,746 -0.05(-1.26%)
Oct 29, 2004 4.244 4.290 4.190 4.279 10,499,253 +0.05(+1.20%)
Oct 28, 2004 4.272 4.341 4.215 4.228 12,219,515 -0.04(-1.05%)
Oct 27, 2004 4.392 4.393 4.184 4.273 22,627,478 -0.14(-3.25%)
Oct 26, 2004 4.497 4.498 4.390 4.417 14,496,424 -0.09(-2.02%)
Oct 25, 2004 4.525 4.546 4.469 4.508 5,539,305 -0.02(-0.37%)
Oct 22, 2004 4.534 4.578 4.501 4.525 6,726,077 +0.02(+0.42%)
Oct 21, 2004 4.544 4.557 4.484 4.506 6,319,057 -0.03(-0.57%)
Oct 20, 2004 4.452 4.535 4.433 4.532 8,020,615 +0.10(+2.36%)
Oct 19, 2004 4.465 4.499 4.413 4.427 6,449,089 -0.04(-0.83%)
Oct 18, 2004 4.527 4.553 4.455 4.464 7,711,565 -0.05(-1.09%)
Oct 15, 2004 4.559 4.570 4.492 4.514 6,539,489 -0.01(-0.12%)
Oct 14, 2004 4.470 4.529 4.461 4.519 6,576,005 +0.11(+2.39%)
Oct 13, 2004 4.538 4.539 4.331 4.414 11,675,337 -0.15(-3.34%)
Oct 12, 2004 4.603 4.632 4.551 4.566 5,198,192 -0.04(-0.85%)
Oct 11, 2004 4.656 4.660 4.577 4.606 3,621,768 -0.02(-0.53%)
Oct 08, 2004 4.648 4.680 4.581 4.630 7,020,877 -0.00(-0.02%)
Oct 07, 2004 4.738 4.783 4.602 4.632 9,446,077 -0.10(-2.09%)
Oct 06, 2004 4.699 4.730 4.675 4.730 7,700,877 +0.06(+1.27%)
Oct 05, 2004 4.682 4.725 4.626 4.671 12,586,902 -0.01(-0.22%)
Oct 04, 2004 4.711 4.711 4.664 4.681 6,387,190 -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.