Marathon Oil (NY: MRO )

28.00 +0.57 (+2.10%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.254 3.310 3.056 3.094 48,535,288 +0.05(+1.54%)
Mar 30, 2020 3.282 3.291 2.962 3.047 55,137,368 -0.26(-7.95%)
Mar 27, 2020 3.498 3.545 3.282 3.310 46,885,464 -0.34(-9.28%)
Mar 26, 2020 3.508 3.818 3.385 3.649 53,289,692 +0.28(+8.38%)
Mar 25, 2020 3.574 3.639 3.207 3.367 48,323,256 -0.03(-0.83%)
Mar 24, 2020 3.470 3.489 3.254 3.395 48,307,528 +0.24(+7.76%)
Mar 23, 2020 3.348 3.385 3.113 3.150 34,320,908 -0.20(-5.90%)
Mar 20, 2020 3.762 3.799 3.216 3.348 51,049,900 -0.25(-7.05%)
Mar 19, 2020 3.291 3.696 3.207 3.602 41,358,824 +0.36(+11.01%)
Mar 18, 2020 3.291 3.442 3.009 3.244 39,922,892 -0.16(-4.70%)
Mar 17, 2020 3.903 3.922 3.338 3.404 45,708,980 -0.36(-9.50%)
Mar 16, 2020 3.583 4.241 3.574 3.762 42,606,544 -0.50(-11.70%)
Mar 13, 2020 4.100 4.260 3.489 4.260 49,445,608 +0.52(+13.82%)
Mar 12, 2020 3.555 3.950 3.433 3.743 55,181,988 -0.10(-2.69%)
Mar 11, 2020 3.969 4.222 3.762 3.846 74,324,536 -0.29(-7.05%)
Mar 10, 2020 4.561 4.580 3.310 4.138 110,078,448 +0.72(+21.21%)
Mar 09, 2020 3.959 4.702 3.122 3.414 111,854,008 -3.01(-46.85%)
Mar 06, 2020 7.006 7.128 6.376 6.423 33,820,488 -0.91(-12.44%)
Mar 05, 2020 7.392 7.476 7.213 7.335 21,140,846 -0.29(-3.82%)
Mar 04, 2020 7.740 7.815 7.467 7.627 20,493,682 +0.03(+0.37%)
Mar 03, 2020 7.824 7.965 7.382 7.599 30,265,228 -0.24(-3.12%)
Mar 02, 2020 7.947 7.947 7.457 7.843 25,226,620 +0.06(+0.72%)
Feb 28, 2020 7.119 7.804 7.091 7.787 34,626,728 +0.33(+4.41%)
Feb 27, 2020 7.533 7.937 7.345 7.457 37,455,532 -0.45(-5.71%)
Feb 26, 2020 8.454 8.464 7.890 7.909 28,678,866 -0.48(-5.72%)
Feb 25, 2020 8.934 8.943 8.285 8.389 29,491,438 -0.51(-5.71%)
Feb 24, 2020 9.066 9.066 8.831 8.896 22,408,348 -0.61(-6.43%)
Feb 21, 2020 9.545 9.611 9.376 9.508 20,190,870 -0.13(-1.37%)
Feb 20, 2020 9.921 9.968 9.630 9.639 15,451,573 -0.21(-2.10%)
Feb 19, 2020 9.733 9.893 9.545 9.846 18,775,968 +0.16(+1.65%)
Feb 18, 2020 9.827 9.884 9.667 9.686 19,132,638 -0.27(-2.74%)
Feb 14, 2020 10.42 10.47 9.912 9.959 20,501,692 -0.44(-4.23%)
Feb 13, 2020 10.55 10.56 9.959 10.40 32,485,678 -0.47(-4.31%)
Feb 12, 2020 11.09 11.20 10.73 10.87 25,510,202 +0.04(+0.35%)
Feb 11, 2020 10.84 10.96 10.70 10.83 12,127,257 +0.18(+1.67%)
Feb 10, 2020 10.82 10.87 10.57 10.65 13,250,886 -0.28(-2.57%)
Feb 07, 2020 11.00 11.07 10.87 10.93 11,112,869 -0.22(-2.01%)
Feb 06, 2020 11.44 11.47 11.15 11.16 12,561,590 -0.22(-1.97%)
Feb 05, 2020 11.23 11.51 11.23 11.38 15,431,296 +0.37(+3.31%)
Feb 04, 2020 11.01 11.20 10.95 11.02 16,042,764 +0.28(+2.62%)
Feb 03, 2020 10.61 10.84 10.53 10.74 15,589,536 +0.09(+0.88%)
Jan 31, 2020 10.90 10.98 10.63 10.64 23,117,944 -0.46(-4.13%)
Jan 30, 2020 10.81 11.14 10.81 11.10 17,386,276 +0.10(+0.94%)
Jan 29, 2020 11.11 11.22 10.98 11.00 15,518,988 -0.02(-0.17%)
Jan 28, 2020 11.04 11.09 10.87 11.02 12,772,478 +0.07(+0.68%)
Jan 27, 2020 10.89 11.04 10.83 10.94 17,238,488 -0.22(-2.01%)
Jan 24, 2020 11.34 11.36 10.99 11.17 15,324,213 -0.27(-2.37%)
Jan 23, 2020 11.47 11.59 11.19 11.44 11,725,105 -0.22(-1.85%)
Jan 22, 2020 12.01 12.01 11.63 11.65 11,407,908 -0.37(-3.11%)
Jan 21, 2020 12.30 12.34 12.02 12.03 13,168,904 -0.34(-2.73%)
Jan 17, 2020 12.50 12.53 12.30 12.36 8,948,010 -0.12(-0.97%)
Jan 16, 2020 12.49 12.61 12.42 12.49 10,575,658 +0.09(+0.76%)
Jan 15, 2020 12.36 12.52 12.28 12.39 9,036,981 -0.04(-0.30%)
Jan 14, 2020 12.36 12.48 12.24 12.43 12,509,143 +0.08(+0.68%)
Jan 13, 2020 12.24 12.41 12.06 12.35 13,541,379 +0.01(+0.08%)
Jan 10, 2020 12.53 12.53 12.28 12.34 11,976,762 -0.25(-2.01%)
Jan 09, 2020 12.25 12.63 12.08 12.59 15,008,959 +0.16(+1.28%)
Jan 08, 2020 12.92 12.94 12.19 12.43 16,654,582 -0.48(-3.70%)
Jan 07, 2020 12.88 12.95 12.73 12.91 10,208,641 -0.16(-1.22%)
Jan 06, 2020 12.95 13.11 12.86 13.07 12,842,041 +0.20(+1.53%)
Jan 03, 2020 13.15 13.17 12.73 12.87 15,877,634 +0.07(+0.51%)
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.