Skip to main content

Marathon Oil (NY: MRO )

26.21 +0.08 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.72 15.78 15.38 15.66 14,808,940 -0.12(-0.79%)
Oct 28, 2021 15.52 15.85 15.48 15.79 13,326,451 +0.24(+1.54%)
Oct 27, 2021 15.91 15.99 15.51 15.55 17,368,218 -0.62(-3.86%)
Oct 26, 2021 16.13 16.17 13,929,850 +0.07(+0.42%)
Oct 25, 2021 16.20 16.63 16.02 16.10 20,099,586 +0.19(+1.21%)
Oct 22, 2021 15.60 15.93 15.44 15.91 13,956,764 +0.38(+2.47%)
Oct 21, 2021 15.73 15.84 15.42 15.53 15,963,157 -0.30(-1.88%)
Oct 20, 2021 15.58 15.90 15.42 15.83 13,729,935 +0.10(+0.61%)
Oct 19, 2021 15.80 15.95 15.62 15.73 19,273,630 -0.04(-0.24%)
Oct 18, 2021 15.82 16.16 15.59 15.77 26,367,852 +0.24(+1.55%)
Oct 15, 2021 15.76 15.86 15.51 15.53 13,219,960 +0.04(+0.25%)
Oct 14, 2021 15.49 15.70 15.28 15.49 17,381,726 +0.34(+2.22%)
Oct 13, 2021 14.98 15.32 14.77 15.15 17,665,802 -0.09(-0.57%)
Oct 12, 2021 15.25 15.66 15.11 15.24 16,777,740 -0.07(-0.44%)
Oct 11, 2021 15.87 15.94 15.29 15.31 22,546,958 -0.12(-0.75%)
Oct 08, 2021 14.96 15.47 14.92 15.42 22,344,950 +0.68(+4.62%)
Oct 07, 2021 14.56 14.87 14.30 14.74 20,868,960 +0.26(+1.79%)
Oct 06, 2021 14.43 14.72 14.18 14.48 25,090,912 -0.28(-1.89%)
Oct 05, 2021 14.54 15.07 14.37 14.76 32,262,402 +0.53(+3.71%)
Oct 04, 2021 13.96 14.46 13.79 14.23 33,590,708 +0.57(+4.14%)
Oct 01, 2021 13.24 13.72 13.22 13.67 20,995,452 +0.55(+4.17%)
Sep 30, 2021 13.14 13.34 12.91 13.12 22,429,332 -0.12(-0.87%)
Sep 29, 2021 13.18 13.29 12.91 13.24 18,416,600 +0.03(+0.22%)
Sep 28, 2021 13.44 13.63 13.17 13.21 27,348,680 +0.10(+0.73%)
Sep 27, 2021 12.72 13.20 12.68 13.11 28,263,720 +0.78(+6.30%)
Sep 24, 2021 12.11 12.46 12.00 12.33 17,662,830 +0.12(+0.94%)
Sep 23, 2021 11.56 12.28 11.51 12.22 21,597,420 +0.68(+5.91%)
Sep 22, 2021 11.22 11.72 11.22 11.54 23,567,748 +0.59(+5.35%)
Sep 21, 2021 11.20 11.25 10.78 10.95 15,010,046 -0.07(-0.61%)
Sep 20, 2021 11.04 11.28 10.77 11.02 20,968,376 -0.50(-4.33%)
Sep 17, 2021 11.81 11.99 11.50 11.52 28,577,850 -0.31(-2.60%)
Sep 16, 2021 12.00 12.01 11.70 11.82 16,467,578 -0.30(-2.46%)
Sep 15, 2021 11.51 12.13 11.50 12.12 22,117,704 +0.86(+7.67%)
Sep 14, 2021 11.74 11.76 11.20 11.26 16,101,646 -0.34(-2.90%)
Sep 13, 2021 11.07 11.67 11.07 11.59 23,151,728 +0.78(+7.19%)
Sep 10, 2021 11.08 11.17 10.82 10.82 10,797,460 -0.08(-0.71%)
Sep 09, 2021 10.66 11.09 10.58 10.89 12,965,113 +0.15(+1.43%)
Sep 08, 2021 11.23 11.32 10.73 10.74 13,543,446 -0.37(-3.37%)
Sep 07, 2021 11.04 11.35 11.04 11.11 10,383,635 -0.05(-0.43%)
Sep 03, 2021 11.18 11.33 11.03 11.16 13,907,452 -0.09(-0.77%)
Sep 02, 2021 10.99 11.41 10.93 11.25 22,273,968 +0.44(+4.09%)
Sep 01, 2021 11.26 11.35 10.65 10.81 34,117,960 -0.47(-4.17%)
Aug 31, 2021 11.21 11.46 11.17 11.28 16,005,447 -0.01(-0.09%)
Aug 30, 2021 11.58 11.70 11.28 11.29 11,791,134 -0.24(-2.08%)
Aug 27, 2021 11.27 11.65 11.26 11.53 15,608,258 +0.47(+4.25%)
Aug 26, 2021 11.26 11.31 10.99 11.06 12,250,210 -0.27(-2.37%)
Aug 25, 2021 11.22 11.41 11.04 11.33 17,166,498 +0.18(+1.64%)
Aug 24, 2021 11.00 11.20 10.92 11.14 11,732,620 +0.30(+2.74%)
Aug 23, 2021 10.68 10.90 10.66 10.85 12,362,596 +0.56(+5.41%)
Aug 20, 2021 10.08 10.33 9.991 10.29 13,299,632 +0.04(+0.37%)
Aug 19, 2021 10.51 10.63 10.02 10.25 19,956,010 -0.44(-4.13%)
Aug 18, 2021 11.04 11.19 10.67 10.69 15,627,621 -0.34(-3.05%)
Aug 17, 2021 11.06 11.28 10.88 11.03 11,390,790 -0.12(-1.12%)
Aug 16, 2021 11.31 11.36 11.07 11.15 11,314,938 -0.41(-3.55%)
Aug 13, 2021 11.85 11.85 11.54 11.56 9,332,941 -0.29(-2.42%)
Aug 12, 2021 11.84 11.90 11.59 11.85 9,336,115 +0.00(+0.00%)
Aug 11, 2021 11.68 11.89 11.50 11.85 12,498,242 +0.05(+0.41%)
Aug 10, 2021 11.43 11.86 11.42 11.80 14,679,509 +0.51(+4.48%)
Aug 09, 2021 11.08 11.38 11.00 11.30 12,346,633 -0.13(-1.17%)
Aug 06, 2021 11.41 11.64 11.32 11.43 17,911,954 +0.16(+1.44%)
Aug 05, 2021 10.63 11.53 10.63 11.27 23,722,012 +0.71(+6.70%)
Aug 04, 2021 10.80 10.94 10.48 10.56 26,949,732 -0.48(-4.33%)
Aug 03, 2021 10.74 11.13 10.62 11.04 19,010,588 +0.24(+2.21%)
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.