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, 2008 12.05 12.50 11.83 12.39 13,486,602 +0.32(+2.66%)
Dec 30, 2008 11.71 12.10 11.54 12.07 10,601,891 +0.33(+2.82%)
Dec 29, 2008 11.38 11.77 11.38 11.74 13,322,920 +0.52(+4.64%)
Dec 26, 2008 11.16 11.22 10.98 11.22 5,101,396 +0.14(+1.27%)
Dec 24, 2008 11.12 11.37 10.82 11.08 6,257,403 -0.14(-1.25%)
Dec 23, 2008 11.36 11.56 11.13 11.22 11,412,257 -0.05(-0.48%)
Dec 22, 2008 11.75 11.94 11.05 11.28 11,362,555 -0.48(-4.08%)
Dec 19, 2008 11.60 11.94 11.55 11.76 18,478,016 +0.17(+1.45%)
Dec 18, 2008 12.19 12.20 11.40 11.59 17,427,458 -0.60(-4.91%)
Dec 17, 2008 11.85 12.53 11.66 12.19 19,387,442 +0.20(+1.70%)
Dec 16, 2008 11.33 12.00 11.13 11.98 25,158,350 +0.79(+7.04%)
Dec 15, 2008 11.67 11.67 11.02 11.19 19,317,708 -0.10(-0.84%)
Dec 12, 2008 10.87 11.54 10.42 11.29 19,135,972 -0.04(-0.32%)
Dec 11, 2008 11.75 11.76 11.20 11.32 28,540,988 -0.20(-1.73%)
Dec 10, 2008 11.32 11.60 11.12 11.52 21,179,940 +0.59(+5.43%)
Dec 09, 2008 10.54 11.39 10.53 10.93 15,416,903 +0.14(+1.30%)
Dec 08, 2008 10.84 11.01 10.43 10.79 16,953,248 +0.68(+6.77%)
Dec 05, 2008 9.576 10.20 9.083 10.11 22,457,660 +0.34(+3.43%)
Dec 04, 2008 10.15 10.70 9.536 9.771 21,213,164 -0.80(-7.58%)
Dec 03, 2008 10.14 10.65 10.04 10.57 25,388,330 -0.31(-2.83%)
Dec 02, 2008 10.90 11.10 10.27 10.88 20,743,906 +0.37(+3.49%)
Dec 01, 2008 11.38 11.45 10.51 10.51 19,050,782 -1.35(-11.34%)
Nov 28, 2008 11.80 11.91 11.55 11.86 8,299,848 -0.11(-0.95%)
Nov 26, 2008 11.32 12.05 11.14 11.97 19,339,630 +0.55(+4.84%)
Nov 25, 2008 11.35 11.52 10.96 11.42 16,603,468 +0.32(+2.86%)
Nov 24, 2008 10.70 11.32 10.11 11.10 19,019,000 +0.90(+8.84%)
Nov 21, 2008 9.318 10.31 9.110 10.20 26,344,172 +1.33(+15.01%)
Nov 20, 2008 10.44 10.74 8.761 8.870 32,649,830 -2.05(-18.79%)
Nov 19, 2008 11.36 11.69 10.87 10.92 17,568,926 -0.54(-4.70%)
Nov 18, 2008 11.38 11.57 10.92 11.46 22,763,306 +0.21(+1.89%)
Nov 17, 2008 11.74 11.98 11.21 11.25 18,953,402 -0.78(-6.47%)
Nov 14, 2008 12.02 12.84 11.60 12.03 18,762,058 -0.55(-4.34%)
Nov 13, 2008 10.96 12.62 10.39 12.57 22,654,166 +1.69(+15.58%)
Nov 12, 2008 11.89 12.08 10.87 10.88 16,522,099 -1.17(-9.72%)
Nov 11, 2008 12.42 12.55 11.95 12.05 14,980,796 -0.80(-6.21%)
Nov 10, 2008 13.46 13.58 12.48 12.85 13,120,866 -0.04(-0.32%)
Nov 07, 2008 12.76 13.42 12.25 12.89 18,687,406 +0.26(+2.07%)
Nov 06, 2008 13.50 13.58 12.31 12.62 17,209,488 -0.87(-6.48%)
Nov 05, 2008 13.44 14.32 13.38 13.50 17,961,556 -0.42(-3.01%)
Nov 04, 2008 12.95 13.93 12.95 13.92 19,452,770 +1.34(+10.68%)
Nov 03, 2008 13.81 13.81 12.52 12.58 22,421,372 -0.54(-4.09%)
Oct 31, 2008 12.25 13.47 11.96 13.11 21,685,612 +0.62(+4.94%)
Oct 30, 2008 12.18 12.53 11.26 12.49 22,917,624 +0.94(+8.15%)
Oct 29, 2008 11.29 12.23 11.26 11.55 21,980,906 +0.31(+2.77%)
Oct 28, 2008 10.76 11.28 9.935 11.24 21,832,766 +1.25(+12.49%)
Oct 27, 2008 10.33 10.97 9.980 9.994 15,402,776 -0.62(-5.86%)
Oct 24, 2008 9.949 10.99 9.913 10.62 19,560,444 -0.74(-6.51%)
Oct 23, 2008 10.25 11.53 10.12 11.35 31,719,760 +1.22(+12.05%)
Oct 22, 2008 11.10 11.36 9.687 10.13 30,577,750 -1.74(-14.68%)
Oct 21, 2008 12.00 12.49 11.68 11.88 19,539,538 -0.46(-3.73%)
Oct 20, 2008 12.08 12.36 11.68 12.34 39,392,700 +0.64(+5.51%)
Oct 17, 2008 11.31 12.69 11.22 11.69 28,319,700 -0.21(-1.74%)
Oct 16, 2008 11.01 11.93 10.15 11.90 30,625,576 +1.08(+10.00%)
Oct 15, 2008 12.52 12.94 10.57 10.82 27,665,738 -2.63(-19.56%)
Oct 14, 2008 14.94 15.66 12.72 13.45 27,720,582 -0.76(-5.33%)
Oct 13, 2008 12.30 14.21 11.75 14.21 32,506,046 +2.69(+23.36%)
Oct 10, 2008 11.44 12.65 10.50 11.52 34,491,896 -0.59(-4.91%)
Oct 09, 2008 13.59 14.07 12.11 12.11 26,894,924 -1.09(-8.26%)
Oct 08, 2008 13.25 14.43 12.74 13.20 35,224,876 -0.57(-4.12%)
Oct 07, 2008 15.66 15.81 13.69 13.77 22,805,944 -1.31(-8.67%)
Oct 06, 2008 15.50 15.67 13.52 15.08 28,794,424 -0.96(-5.96%)
Oct 03, 2008 16.24 17.39 15.84 16.03 0 -0.16(-1.00%)
Oct 02, 2008 17.22 17.36 16.02 16.19 17,821,748 -1.29(-7.40%)
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.