Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.129 7.329 6.845 6.873 25,207,256 -0.30(-4.23%)
Jan 28, 2021 7.291 7.481 6.978 7.177 30,706,112 +0.02(+0.27%)
Jan 27, 2021 6.883 7.528 6.854 7.158 31,144,448 +0.07(+0.94%)
Jan 26, 2021 7.557 7.671 7.063 7.091 34,596,332 -0.33(-4.48%)
Jan 25, 2021 7.595 7.614 7.234 7.424 32,792,250 -0.31(-4.05%)
Jan 22, 2021 7.652 7.803 7.500 7.737 27,702,196 -0.09(-1.21%)
Jan 21, 2021 8.060 8.126 7.671 7.832 33,552,000 -0.35(-4.29%)
Jan 20, 2021 8.259 8.345 7.927 8.183 28,856,544 +0.05(+0.58%)
Jan 19, 2021 8.050 8.212 7.927 8.136 27,706,418 +0.30(+3.88%)
Jan 15, 2021 8.117 8.136 7.690 7.832 32,205,936 -0.40(-4.84%)
Jan 14, 2021 7.775 8.383 7.765 8.231 36,788,380 +0.60(+7.84%)
Jan 13, 2021 7.984 7.984 7.509 7.633 35,561,784 -0.33(-4.17%)
Jan 12, 2021 7.471 7.974 7.386 7.965 43,347,012 +0.71(+9.82%)
Jan 11, 2021 6.902 7.281 6.807 7.253 27,551,592 +0.09(+1.19%)
Jan 08, 2021 7.452 7.452 7.072 7.167 27,535,024 -0.13(-1.82%)
Jan 07, 2021 7.215 7.462 7.167 7.300 32,719,078 +0.18(+2.53%)
Jan 06, 2021 7.186 7.281 6.959 7.120 47,014,832 +0.05(+0.67%)
Jan 05, 2021 6.560 7.424 6.560 7.072 55,825,316 +0.59(+9.08%)
Jan 04, 2021 6.436 6.541 6.256 6.484 33,169,556 +0.15(+2.40%)
Dec 31, 2020 6.332 6.332 6.332 20,229,956 -0.12(-1.91%)
Dec 30, 2020 6.247 6.493 6.218 6.455 20,229,956 +0.22(+3.50%)
Dec 29, 2020 6.370 6.398 6.171 6.237 17,646,346 -0.06(-0.90%)
Dec 28, 2020 6.389 6.493 6.256 6.294 16,251,570 +0.00(+0.00%)
Dec 24, 2020 6.436 6.446 6.123 6.294 16,528,325 -0.17(-2.64%)
Dec 23, 2020 6.085 6.607 6.076 6.465 32,402,914 +0.47(+7.92%)
Dec 22, 2020 6.199 6.256 5.990 5.990 20,474,204 -0.23(-3.66%)
Dec 21, 2020 6.028 6.332 5.954 6.218 25,434,496 -0.17(-2.67%)
Dec 18, 2020 6.579 6.629 6.322 6.389 30,854,762 -0.17(-2.60%)
Dec 17, 2020 6.674 6.702 6.512 6.560 20,973,082 -0.06(-0.86%)
Dec 16, 2020 6.655 6.816 6.531 6.617 26,918,184 +0.06(+0.87%)
Dec 15, 2020 6.398 6.598 6.332 6.560 24,771,308 +0.18(+2.83%)
Dec 14, 2020 6.835 6.883 6.341 6.379 29,008,032 -0.32(-4.82%)
Dec 11, 2020 6.940 6.940 6.645 6.702 26,472,686 -0.23(-3.29%)
Dec 10, 2020 6.807 7.082 6.750 6.930 42,138,920 +0.14(+2.10%)
Dec 09, 2020 6.892 7.025 6.626 6.788 52,934,156 +0.08(+1.13%)
Dec 08, 2020 6.285 6.788 6.256 6.712 38,722,668 +0.36(+5.68%)
Dec 07, 2020 6.465 6.541 6.275 6.351 34,878,624 -0.15(-2.34%)
Dec 04, 2020 6.047 6.503 6.023 6.503 44,100,848 +0.63(+10.66%)
Dec 03, 2020 5.829 5.990 5.705 5.876 37,685,400 +0.12(+2.15%)
Dec 02, 2020 5.497 5.962 5.468 5.753 30,541,808 +0.19(+3.41%)
Dec 01, 2020 5.838 5.876 5.506 5.563 32,673,466 -0.06(-1.01%)
Nov 30, 2020 5.962 6.000 5.601 5.620 35,545,400 -0.41(-6.77%)
Nov 27, 2020 6.133 6.199 5.990 6.028 15,634,318 -0.08(-1.24%)
Nov 25, 2020 6.076 6.266 5.924 6.104 29,312,818 -0.02(-0.31%)
Nov 24, 2020 6.171 6.294 6.019 6.123 44,410,784 +0.27(+4.54%)
Nov 23, 2020 5.430 5.876 5.421 5.857 44,185,736 +0.54(+10.18%)
Nov 20, 2020 5.383 5.440 5.231 5.316 31,804,598 -0.09(-1.58%)
Nov 19, 2020 5.183 5.421 5.098 5.402 21,333,090 +0.19(+3.64%)
Nov 18, 2020 5.259 5.563 5.202 5.212 43,584,156 -0.01(-0.18%)
Nov 17, 2020 5.050 5.259 4.946 5.221 32,798,206 +0.05(+0.92%)
Nov 16, 2020 5.023 5.174 4.928 5.174 38,611,600 +0.40(+8.30%)
Nov 13, 2020 4.598 4.791 4.588 4.777 23,948,954 +0.23(+4.98%)
Nov 12, 2020 4.683 4.853 4.503 4.551 27,099,470 -0.24(-4.93%)
Nov 11, 2020 4.862 4.928 4.730 4.787 31,357,216 +0.00(+0.00%)
Nov 10, 2020 4.909 4.928 4.617 4.787 41,005,520 -0.02(-0.39%)
Nov 09, 2020 4.437 4.900 4.409 4.806 66,743,500 +0.91(+23.24%)
Nov 06, 2020 4.022 4.173 3.871 3.899 35,369,480 -0.15(-3.73%)
Nov 05, 2020 4.050 4.258 3.975 4.050 54,513,672 +0.02(+0.47%)
Nov 04, 2020 3.890 4.098 3.767 4.031 51,449,964 +0.12(+3.14%)
Nov 03, 2020 4.013 4.060 3.871 3.909 29,257,320 -0.01(-0.24%)
Nov 02, 2020 3.758 3.984 3.644 3.918 30,586,490 +0.18(+4.80%)
Oct 30, 2020 3.720 3.786 3.616 3.739 30,080,346 -0.03(-0.75%)
Oct 29, 2020 3.597 3.767 3.522 3.767 35,071,856 +0.13(+3.64%)
Oct 28, 2020 3.758 3.776 3.607 3.635 37,878,160 -0.26(-6.78%)
Oct 27, 2020 3.880 3.956 3.814 3.899 30,807,950 +0.00(+0.00%)
Oct 26, 2020 4.050 4.060 3.871 3.899 29,627,010 -0.29(-6.98%)
Oct 23, 2020 4.154 4.305 4.126 4.192 32,476,746 +0.07(+1.60%)
Oct 22, 2020 3.880 4.154 3.861 4.126 31,593,424 +0.25(+6.59%)
Oct 21, 2020 3.880 3.989 3.833 3.871 28,933,760 -0.05(-1.20%)
Oct 20, 2020 3.786 3.956 3.776 3.918 29,411,502 +0.16(+4.27%)
Oct 19, 2020 3.871 3.909 3.758 3.758 30,506,876 -0.08(-2.21%)
Oct 16, 2020 3.994 3.994 3.843 3.843 26,485,694 -0.19(-4.68%)
Oct 15, 2020 3.918 4.031 3.833 4.031 23,011,568 +0.07(+1.67%)
Oct 14, 2020 4.022 4.220 3.965 3.965 24,843,840 -0.03(-0.71%)
Oct 13, 2020 3.975 4.088 3.956 3.994 22,451,518 -0.06(-1.40%)
Oct 12, 2020 4.003 4.079 3.946 4.050 25,976,642 +0.03(+0.70%)
Oct 09, 2020 4.164 4.225 3.965 4.022 24,498,774 -0.11(-2.74%)
Oct 08, 2020 3.880 4.135 3.833 4.135 27,394,032 +0.24(+6.05%)
Oct 07, 2020 3.871 3.918 3.805 3.899 22,920,970 +0.08(+2.23%)
Oct 06, 2020 4.050 4.135 3.805 3.814 31,497,810 -0.18(-4.49%)
Oct 05, 2020 3.975 4.003 3.861 3.994 28,031,982 +0.10(+2.67%)
Oct 02, 2020 3.607 3.899 3.578 3.890 35,776,308 +0.16(+4.30%)
Oct 01, 2020 3.824 3.852 3.710 3.729 26,805,022 -0.13(-3.42%)
Sep 30, 2020 3.918 3.975 3.833 3.861 26,126,510 -0.07(-1.68%)
Sep 29, 2020 4.022 4.031 3.814 3.928 24,959,832 -0.12(-3.03%)
Sep 28, 2020 3.975 4.126 3.899 4.050 26,532,218 +0.14(+3.62%)
Sep 25, 2020 3.994 4.041 3.852 3.909 25,898,484 -0.16(-3.94%)
Sep 24, 2020 3.956 4.154 3.795 4.069 30,368,080 +0.09(+2.38%)
Sep 23, 2020 4.249 4.277 3.975 3.975 21,936,878 -0.25(-5.82%)
Sep 22, 2020 4.334 4.428 4.192 4.220 18,601,286 -0.08(-1.97%)
Sep 21, 2020 4.381 4.390 4.239 4.305 24,364,466 -0.25(-5.39%)
Sep 18, 2020 4.400 4.598 4.390 4.551 52,113,344 +0.13(+2.99%)
Sep 17, 2020 4.230 4.437 4.220 4.418 23,951,386 +0.11(+2.63%)
Sep 16, 2020 4.173 4.409 4.107 4.305 37,288,492 +0.21(+5.07%)
Sep 15, 2020 4.154 4.249 4.079 4.098 24,261,366 -0.06(-1.36%)
Sep 14, 2020 4.220 4.239 4.116 4.154 23,654,060 -0.07(-1.57%)
Sep 11, 2020 4.145 4.230 4.098 4.220 32,377,182 +0.10(+2.52%)
Sep 10, 2020 4.258 4.305 4.116 4.116 37,833,880 -0.17(-3.96%)
Sep 09, 2020 4.305 4.305 4.164 4.286 29,272,172 +0.04(+0.89%)
Sep 08, 2020 4.503 4.522 4.249 4.249 37,134,444 -0.41(-8.72%)
Sep 04, 2020 4.749 4.824 4.579 4.655 31,975,858 -0.06(-1.20%)
Sep 03, 2020 4.815 4.938 4.673 4.711 29,331,780 -0.12(-2.54%)
Sep 02, 2020 4.976 5.023 4.815 4.834 26,259,948 -0.19(-3.76%)
Sep 01, 2020 4.966 5.042 4.872 5.023 18,488,838 +0.04(+0.76%)
Aug 31, 2020 5.089 5.098 4.947 4.985 25,691,172 -0.10(-2.04%)
Aug 28, 2020 5.061 5.136 4.985 5.089 19,998,840 +0.03(+0.56%)
Aug 27, 2020 5.070 5.079 4.928 5.061 20,382,286 +0.06(+1.13%)
Aug 26, 2020 5.155 5.193 4.985 5.004 16,283,138 -0.18(-3.46%)
Aug 25, 2020 5.221 5.278 5.070 5.183 18,830,316 +0.04(+0.73%)
Aug 24, 2020 5.051 5.240 4.976 5.145 22,367,916 +0.17(+3.42%)
Aug 21, 2020 5.155 5.164 4.957 4.976 29,510,084 -0.23(-4.36%)
Aug 20, 2020 5.315 5.363 5.155 5.202 24,363,230 -0.21(-3.84%)
Aug 19, 2020 5.570 5.589 5.382 5.410 25,723,300 -0.21(-3.70%)
Aug 18, 2020 5.514 5.693 5.466 5.618 28,185,748 +0.03(+0.51%)
Aug 17, 2020 5.684 5.712 5.485 5.589 23,296,040 -0.12(-2.15%)
Aug 14, 2020 5.476 5.712 5.457 5.712 17,294,854 +0.15(+2.72%)
Aug 13, 2020 5.599 5.684 5.485 5.561 17,842,616 -0.08(-1.51%)
Aug 12, 2020 5.797 5.806 5.523 5.646 21,738,296 +0.04(+0.67%)
Aug 11, 2020 5.863 6.005 5.580 5.608 30,003,410 -0.09(-1.66%)
Aug 10, 2020 5.448 5.731 5.400 5.703 27,224,050 +0.28(+5.23%)
Aug 07, 2020 5.306 5.429 5.150 5.419 30,484,000 +0.06(+1.06%)
Aug 06, 2020 5.523 5.561 5.306 5.363 33,368,782 -0.28(-5.02%)
Aug 05, 2020 5.608 5.740 5.523 5.646 34,991,596 +0.19(+3.46%)
Aug 04, 2020 5.174 5.523 5.174 5.457 25,422,682 +0.25(+4.71%)
Aug 03, 2020 5.183 5.278 5.042 5.212 23,756,820 +0.03(+0.55%)
Jul 31, 2020 5.174 5.226 5.061 5.183 22,506,984 -0.02(-0.36%)
Jul 30, 2020 5.259 5.297 5.098 5.202 21,613,436 -0.22(-4.01%)
Jul 29, 2020 5.268 5.419 5.202 5.419 17,016,228 +0.20(+3.80%)
Jul 28, 2020 5.230 5.372 5.212 5.221 15,494,411 -0.09(-1.78%)
Jul 27, 2020 5.410 5.410 5.174 5.315 22,736,106 -0.08(-1.57%)
Jul 24, 2020 5.438 5.589 5.382 5.400 19,326,684 -0.04(-0.69%)
Jul 23, 2020 5.476 5.551 5.372 5.438 21,861,034 -0.03(-0.52%)
Jul 22, 2020 5.466 5.495 5.287 5.466 24,495,974 -0.07(-1.19%)
Jul 21, 2020 5.297 5.627 5.297 5.533 39,437,600 +0.35(+6.74%)
Jul 20, 2020 5.193 5.306 5.108 5.183 22,114,640 -0.02(-0.36%)
Jul 17, 2020 5.419 5.514 5.164 5.202 26,252,144 -0.20(-3.67%)
Jul 16, 2020 5.259 5.533 5.174 5.400 21,847,778 +0.03(+0.53%)
Jul 15, 2020 5.268 5.391 5.108 5.372 32,644,812 +0.30(+5.96%)
Jul 14, 2020 5.004 5.089 4.692 5.070 34,006,500 +0.23(+4.68%)
Jul 13, 2020 5.079 5.108 4.843 4.843 34,301,076 -0.21(-4.11%)
Jul 10, 2020 4.919 5.108 4.834 5.051 34,374,908 +0.08(+1.52%)
Jul 09, 2020 5.344 5.400 4.976 4.976 25,634,114 -0.38(-7.05%)
Jul 08, 2020 5.287 5.400 5.164 5.353 25,478,700 +0.09(+1.80%)
Jul 07, 2020 5.457 5.466 5.249 5.259 26,886,654 -0.27(-4.95%)
Jul 06, 2020 5.872 5.872 5.391 5.533 38,332,832 -0.25(-4.25%)
Jul 02, 2020 5.787 5.920 5.665 5.778 30,576,468 +0.16(+2.86%)
Jul 01, 2020 5.825 5.882 5.561 5.618 25,515,066 -0.16(-2.78%)
Jun 30, 2020 5.580 5.806 5.476 5.778 24,795,172 +0.15(+2.68%)
Jun 29, 2020 5.466 5.655 5.344 5.627 26,258,466 +0.21(+3.83%)
Jun 26, 2020 5.542 5.561 5.306 5.419 30,513,128 -0.23(-4.01%)
Jun 25, 2020 5.334 5.655 5.240 5.646 26,871,512 +0.18(+3.28%)
Jun 24, 2020 5.816 5.854 5.410 5.466 34,266,464 -0.51(-8.53%)
Jun 23, 2020 6.042 6.080 5.910 5.976 25,473,392 +0.06(+0.96%)
Jun 22, 2020 5.910 5.948 5.731 5.920 26,447,968 -0.08(-1.42%)
Jun 19, 2020 6.326 6.326 5.920 6.005 47,054,800 -0.12(-2.00%)
Jun 18, 2020 5.957 6.203 5.882 6.127 21,030,770 +0.11(+1.88%)
Jun 17, 2020 6.335 6.335 6.005 6.014 34,676,248 -0.35(-5.49%)
Jun 16, 2020 6.581 6.609 6.203 6.363 40,158,600 +0.13(+2.12%)
Jun 15, 2020 5.872 6.326 5.778 6.231 31,933,698 +0.02(+0.30%)
Jun 12, 2020 6.401 6.439 5.962 6.212 39,978,828 +0.30(+5.11%)
Jun 11, 2020 5.957 6.401 5.844 5.910 44,582,228 -0.80(-11.96%)
Jun 10, 2020 7.100 7.119 6.703 6.713 40,234,404 -0.42(-5.83%)
Jun 09, 2020 7.506 7.572 7.081 7.128 51,046,876 -0.83(-10.44%)
Jun 08, 2020 7.950 8.006 7.411 7.959 74,775,384 +1.05(+15.16%)
Jun 05, 2020 6.477 7.034 6.411 6.911 69,296,560 +1.03(+17.50%)
Jun 04, 2020 5.599 5.891 5.495 5.882 49,901,560 +0.26(+4.71%)
Jun 03, 2020 5.636 5.674 5.514 5.618 35,423,952 +0.08(+1.54%)
Jun 02, 2020 5.448 5.542 5.410 5.533 38,536,444 +0.16(+2.99%)
Jun 01, 2020 5.042 5.372 4.957 5.372 46,834,812 +0.33(+6.55%)
May 29, 2020 5.325 5.334 5.013 5.042 113,941,824 -0.34(-6.32%)
May 28, 2020 5.769 5.769 5.382 5.382 49,439,044 -0.42(-7.32%)
May 27, 2020 5.778 5.806 5.533 5.806 37,751,364 +0.11(+1.99%)
May 26, 2020 5.731 5.778 5.599 5.693 30,596,556 +0.13(+2.38%)
May 22, 2020 5.551 5.599 5.429 5.561 20,315,006 -0.05(-0.84%)
May 21, 2020 5.665 5.769 5.533 5.608 31,874,280 -0.01(-0.17%)
May 20, 2020 5.589 5.731 5.551 5.618 38,154,928 +0.12(+2.23%)
May 19, 2020 5.693 5.712 5.466 5.495 36,868,572 -0.25(-4.28%)
May 18, 2020 5.608 5.854 5.561 5.740 48,086,764 +0.44(+8.38%)
May 15, 2020 5.306 5.457 5.259 5.297 38,062,768 -0.03(-0.53%)
May 14, 2020 5.127 5.466 4.909 5.325 35,255,324 +0.08(+1.44%)
May 13, 2020 5.570 5.599 5.061 5.249 71,586,832 -0.38(-6.71%)
May 12, 2020 5.504 5.882 5.485 5.627 49,650,044 +0.20(+3.65%)
May 11, 2020 5.382 5.514 5.297 5.429 30,820,050 -0.03(-0.52%)
May 08, 2020 5.287 5.466 5.212 5.457 35,770,908 +0.25(+4.90%)
May 07, 2020 5.306 5.485 5.051 5.202 43,714,820 -0.08(-1.61%)
May 06, 2020 5.297 5.466 5.145 5.287 31,830,848 +0.07(+1.27%)
May 05, 2020 5.854 5.901 5.193 5.221 55,018,256 -0.26(-4.82%)
May 04, 2020 5.042 5.485 4.947 5.485 32,878,354 +0.29(+5.64%)
May 01, 2020 5.561 5.688 5.155 5.193 39,759,576 -0.59(-10.13%)
Apr 30, 2020 5.957 5.986 5.429 5.778 81,458,488 +0.25(+4.62%)
Apr 29, 2020 4.900 5.551 4.891 5.523 52,059,672 +0.81(+17.23%)
Apr 28, 2020 4.683 4.787 4.532 4.711 31,962,732 +0.13(+2.89%)
Apr 27, 2020 4.532 4.683 4.315 4.579 34,837,516 -0.08(-1.62%)
Apr 24, 2020 4.721 4.862 4.485 4.655 55,990,060 +0.08(+1.86%)
Apr 23, 2020 4.494 4.721 4.400 4.570 50,574,572 +0.35(+8.28%)
Apr 22, 2020 4.154 4.352 4.154 4.220 40,410,336 +0.22(+5.42%)
Apr 21, 2020 3.880 4.079 3.739 4.003 44,162,824 +0.03(+0.71%)
Apr 20, 2020 3.776 4.126 3.758 3.975 52,927,180 -0.13(-3.22%)
Apr 17, 2020 3.729 4.107 3.701 4.107 50,849,636 +0.43(+11.82%)
Apr 16, 2020 3.984 3.984 3.663 3.673 42,383,484 -0.27(-6.94%)
Apr 15, 2020 3.729 4.003 3.701 3.946 44,590,028 -0.07(-1.65%)
Apr 14, 2020 4.107 4.116 3.871 4.013 48,306,352 -0.13(-3.19%)
Apr 13, 2020 4.182 4.201 3.918 4.145 60,099,920 +0.25(+6.55%)
Apr 09, 2020 4.107 4.296 3.607 3.890 106,772,008 +0.16(+4.30%)
Apr 08, 2020 3.692 3.739 3.455 3.729 64,017,572 +0.25(+7.34%)
Apr 07, 2020 3.673 3.918 3.399 3.474 81,062,616 +0.06(+1.66%)
Apr 06, 2020 3.484 3.531 3.314 3.418 67,530,152 -0.03(-0.82%)
Apr 03, 2020 3.522 3.588 3.144 3.446 73,854,744 +0.17(+5.19%)
Apr 02, 2020 3.078 3.531 2.974 3.276 91,533,984 +0.33(+11.22%)
Apr 01, 2020 3.040 3.106 2.851 2.946 55,876,924 -0.16(-5.17%)
Mar 31, 2020 3.267 3.323 3.068 3.106 48,344,584 +0.05(+1.54%)
Mar 30, 2020 3.295 3.304 2.974 3.059 54,920,724 -0.26(-7.95%)
Mar 27, 2020 3.512 3.559 3.295 3.323 46,701,244 -0.34(-9.28%)
Mar 26, 2020 3.522 3.833 3.399 3.663 53,080,308 +0.28(+8.38%)
Mar 25, 2020 3.588 3.654 3.219 3.380 48,133,384 -0.03(-0.83%)
Mar 24, 2020 3.484 3.503 3.267 3.408 48,117,720 +0.25(+7.76%)
Mar 23, 2020 3.361 3.399 3.125 3.163 34,186,056 -0.20(-5.90%)
Mar 20, 2020 3.776 3.814 3.229 3.361 50,849,316 -0.25(-7.05%)
Mar 19, 2020 3.304 3.710 3.219 3.616 41,196,320 +0.36(+11.01%)
Mar 18, 2020 3.304 3.455 3.021 3.257 39,766,028 -0.16(-4.70%)
Mar 17, 2020 3.918 3.937 3.352 3.418 45,529,380 -0.36(-9.50%)
Mar 16, 2020 3.597 4.258 3.588 3.776 42,439,136 -0.50(-11.70%)
Mar 13, 2020 4.116 4.277 3.503 4.277 49,251,328 +0.52(+13.82%)
Mar 12, 2020 3.569 3.965 3.446 3.758 54,965,168 -0.10(-2.69%)
Mar 11, 2020 3.984 4.239 3.776 3.861 74,032,504 -0.29(-7.05%)
Mar 10, 2020 4.579 4.598 3.323 4.154 109,645,936 +0.73(+21.21%)
Mar 09, 2020 3.975 4.721 3.134 3.427 111,414,512 -3.02(-46.85%)
Mar 06, 2020 7.034 7.156 6.401 6.448 33,687,604 -0.92(-12.44%)
Mar 05, 2020 7.421 7.506 7.241 7.364 21,057,780 -0.29(-3.82%)
Mar 04, 2020 7.770 7.846 7.496 7.657 20,413,158 +0.03(+0.37%)
Mar 03, 2020 7.855 7.997 7.411 7.629 30,146,310 -0.25(-3.12%)
Mar 02, 2020 7.978 7.978 7.487 7.874 25,127,502 +0.06(+0.72%)
Feb 28, 2020 7.147 7.834 7.119 7.817 34,490,676 +0.33(+4.41%)
Feb 27, 2020 7.562 7.968 7.374 7.487 37,308,360 -0.45(-5.71%)
Feb 26, 2020 8.488 8.497 7.921 7.940 28,566,182 -0.48(-5.72%)
Feb 25, 2020 8.969 8.979 8.318 8.422 29,375,560 -0.51(-5.71%)
Feb 24, 2020 9.101 9.101 8.865 8.931 22,320,302 -0.61(-6.43%)
Feb 21, 2020 9.583 9.649 9.413 9.545 20,111,536 -0.13(-1.37%)
Feb 20, 2020 9.961 10.01 9.668 9.677 15,390,861 -0.21(-2.10%)
Feb 19, 2020 9.772 9.932 9.583 9.885 18,702,194 +0.16(+1.65%)
Feb 18, 2020 9.866 9.923 9.706 9.724 19,057,462 -0.27(-2.74%)
Feb 14, 2020 10.46 10.52 9.951 9.998 20,421,136 -0.44(-4.23%)
Feb 13, 2020 10.59 10.60 9.998 10.44 32,358,032 -0.47(-4.31%)
Feb 12, 2020 11.14 11.25 10.77 10.91 25,409,966 +0.04(+0.35%)
Feb 11, 2020 10.88 11.00 10.74 10.87 12,079,606 +0.18(+1.67%)
Feb 10, 2020 10.86 10.91 10.61 10.69 13,198,820 -0.28(-2.57%)
Feb 07, 2020 11.04 11.11 10.91 10.98 11,069,204 -0.23(-2.01%)
Feb 06, 2020 11.48 11.51 11.19 11.20 12,512,232 -0.23(-1.97%)
Feb 05, 2020 11.28 11.56 11.28 11.43 15,370,662 +0.37(+3.31%)
Feb 04, 2020 11.05 11.25 10.99 11.06 15,979,728 +0.28(+2.62%)
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.