Marathon Oil (NY: MRO )

27.45 +0.09 (+0.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 12.44 12.74 12.35 12.71 7,508,259 +0.15(+1.19%)
Dec 30, 2019 12.65 12.73 12.53 12.56 6,948,583 -0.06(-0.44%)
Dec 27, 2019 12.87 12.87 12.59 12.62 7,892,129 -0.20(-1.53%)
Dec 26, 2019 12.90 13.00 12.79 12.81 7,830,263 +0.07(+0.51%)
Dec 24, 2019 12.73 12.85 12.69 12.75 4,342,968 +0.06(+0.44%)
Dec 23, 2019 12.35 12.73 12.34 12.69 10,714,891 +0.33(+2.65%)
Dec 20, 2019 12.43 12.44 12.24 12.36 22,046,144 +0.03(+0.23%)
Dec 19, 2019 12.51 12.61 12.31 12.34 11,947,766 -0.22(-1.79%)
Dec 18, 2019 12.48 12.68 12.45 12.56 13,274,661 +0.05(+0.37%)
Dec 17, 2019 12.24 12.57 12.21 12.51 12,667,185 +0.22(+1.83%)
Dec 16, 2019 12.04 12.38 12.04 12.29 10,989,778 +0.38(+3.22%)
Dec 13, 2019 12.30 12.38 11.90 11.91 10,351,114 -0.29(-2.38%)
Dec 12, 2019 11.85 12.24 11.80 12.20 11,546,450 +0.39(+3.33%)
Dec 11, 2019 11.75 11.88 11.75 11.80 8,537,888 +0.02(+0.16%)
Dec 10, 2019 11.78 11.94 11.70 11.78 8,934,393 +0.00(+0.00%)
Dec 09, 2019 11.55 11.88 11.50 11.78 9,682,500 +0.13(+1.13%)
Dec 06, 2019 11.32 11.70 11.29 11.65 11,879,219 +0.38(+3.40%)
Dec 05, 2019 11.47 11.54 11.19 11.27 11,123,705 -0.12(-1.07%)
Dec 04, 2019 11.19 11.50 11.14 11.39 13,352,678 +0.38(+3.49%)
Dec 03, 2019 10.99 11.11 10.83 11.01 11,347,132 -0.19(-1.67%)
Dec 02, 2019 11.04 11.26 10.97 11.19 13,500,784 +0.29(+2.66%)
Nov 29, 2019 10.93 11.01 10.77 10.90 7,901,103 -0.22(-1.94%)
Nov 27, 2019 11.08 11.17 10.89 11.12 10,631,030 +0.05(+0.42%)
Nov 26, 2019 11.34 11.34 11.04 11.07 20,250,246 -0.26(-2.31%)
Nov 25, 2019 11.34 11.44 11.19 11.33 19,511,632 -0.08(-0.74%)
Nov 22, 2019 11.17 11.44 11.12 11.42 16,830,202 +0.29(+2.61%)
Nov 21, 2019 11.01 11.14 10.88 11.13 11,931,106 +0.19(+1.71%)
Nov 20, 2019 10.75 11.19 10.66 10.94 14,810,403 +0.22(+2.01%)
Nov 19, 2019 10.93 10.99 10.66 10.73 10,345,296 -0.25(-2.30%)
Nov 18, 2019 11.14 11.17 10.83 10.98 10,389,329 -0.30(-2.65%)
Nov 15, 2019 11.15 11.43 11.15 11.28 9,832,803 +0.20(+1.77%)
Nov 14, 2019 11.11 11.32 11.03 11.08 10,155,569 +0.02(+0.17%)
Nov 13, 2019 11.07 11.28 11.01 11.06 12,619,147 -0.13(-1.17%)
Nov 12, 2019 11.37 11.52 11.10 11.19 13,185,491 -0.14(-1.23%)
Nov 11, 2019 11.44 11.51 11.25 11.33 12,731,555 -0.34(-2.95%)
Nov 08, 2019 11.49 11.70 11.18 11.68 16,702,590 -0.03(-0.24%)
Nov 07, 2019 11.75 11.80 11.30 11.71 17,182,864 +0.35(+3.12%)
Nov 06, 2019 11.71 11.84 11.30 11.35 19,941,384 -0.43(-3.64%)
Nov 05, 2019 11.79 12.09 11.75 11.78 15,043,005 +0.11(+0.96%)
Nov 04, 2019 11.48 11.73 11.45 11.67 14,295,843 +0.44(+3.90%)
Nov 01, 2019 10.86 11.27 10.83 11.23 13,504,601 +0.48(+4.51%)
Oct 31, 2019 10.74 10.82 10.47 10.75 12,330,175 -0.03(-0.26%)
Oct 30, 2019 11.25 11.27 10.74 10.77 11,985,666 -0.42(-3.75%)
Oct 29, 2019 10.99 11.34 10.80 11.19 9,637,903 +0.07(+0.59%)
Oct 28, 2019 11.23 11.36 11.04 11.13 8,031,978 -0.04(-0.33%)
Oct 25, 2019 11.10 11.21 10.92 11.17 10,871,190 +0.04(+0.33%)
Oct 24, 2019 11.29 11.32 10.89 11.13 8,858,596 -0.07(-0.58%)
Oct 23, 2019 10.91 11.37 10.75 11.19 10,346,042 +0.26(+2.39%)
Oct 22, 2019 10.76 11.16 10.62 10.93 9,965,602 +0.19(+1.73%)
Oct 21, 2019 10.53 10.76 10.47 10.75 7,904,649 +0.21(+2.03%)
Oct 18, 2019 10.76 10.90 10.49 10.53 13,480,138 -0.23(-2.16%)
Oct 17, 2019 10.88 10.90 10.59 10.76 10,521,996 -0.07(-0.60%)
Oct 16, 2019 11.02 11.14 10.83 10.83 8,653,466 -0.21(-1.86%)
Oct 15, 2019 10.89 11.19 10.82 11.04 11,836,189 +0.06(+0.51%)
Oct 14, 2019 10.75 11.08 10.60 10.98 13,598,119 +0.04(+0.34%)
Oct 11, 2019 10.76 11.04 10.75 10.94 11,081,592 +0.32(+2.98%)
Oct 10, 2019 10.47 10.71 10.43 10.63 11,537,745 +0.20(+1.88%)
Oct 09, 2019 10.50 10.60 10.31 10.43 11,304,539 +0.09(+0.90%)
Oct 08, 2019 10.49 10.61 10.34 10.34 11,225,264 -0.30(-2.81%)
Oct 07, 2019 10.77 10.85 10.56 10.63 14,228,173 -0.14(-1.30%)
Oct 04, 2019 10.79 10.90 10.55 10.77 11,536,517 -0.09(-0.86%)
Oct 03, 2019 10.40 10.91 10.32 10.87 13,269,304 +0.34(+3.19%)
Oct 02, 2019 10.94 11.02 10.51 10.53 16,591,610 -0.46(-4.16%)
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.