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

Marathon Oil (NY: MRO )

26.57 +0.12 (+0.45%)
Official Closing Price Updated: 4:00 PM EDT, May 14, 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 (%)
Mar 31, 2016 9.402 10.05 9.313 9.956 44,985,356 +0.55(+5.79%)
Mar 30, 2016 9.590 9.652 9.152 9.411 24,933,084 +0.12(+1.25%)
Mar 29, 2016 8.866 9.357 8.732 9.295 26,760,016 +0.21(+2.36%)
Mar 28, 2016 9.232 9.331 8.767 9.080 25,293,792 -0.12(-1.26%)
Mar 24, 2016 8.732 9.196 9.196 9.196 32,424,442 +0.09(+0.98%)
Mar 23, 2016 10.11 10.04 9.049 9.107 34,987,180 -1.00(-9.90%)
Mar 22, 2016 10.06 10.34 10.05 10.11 25,653,042 -0.11(-1.05%)
Mar 21, 2016 10.25 10.58 10.06 10.22 29,740,192 -0.18(-1.72%)
Mar 18, 2016 10.47 10.62 10.01 10.39 46,141,832 +0.16(+1.57%)
Mar 17, 2016 10.47 10.50 10.11 10.23 34,424,884 -0.06(-0.61%)
Mar 16, 2016 10.36 10.57 9.911 10.30 36,461,688 +0.19(+1.86%)
Mar 15, 2016 9.697 10.11 9.474 10.11 26,750,894 +0.20(+1.98%)
Mar 14, 2016 9.706 10.12 9.544 9.911 31,826,692 -0.06(-0.63%)
Mar 11, 2016 9.956 10.14 9.786 9.974 35,633,824 +0.51(+5.38%)
Mar 10, 2016 9.214 9.491 8.955 9.465 38,033,416 +0.10(+1.05%)
Mar 09, 2016 9.393 9.545 9.009 9.366 34,529,064 +0.32(+3.56%)
Mar 08, 2016 9.688 9.715 8.866 9.045 39,813,616 -0.81(-8.25%)
Mar 07, 2016 9.938 10.36 9.581 9.858 64,326,584 +0.03(+0.27%)
Mar 04, 2016 9.259 9.438 9.009 9.831 97,341,488 +0.92(+10.33%)
Mar 03, 2016 8.070 8.937 8.020 8.910 73,212,912 +0.78(+9.56%)
Mar 02, 2016 7.096 8.178 7.060 8.133 83,376,920 +1.02(+14.32%)
Mar 01, 2016 7.338 7.212 6.757 7.114 306,541,344 -0.22(-3.05%)
Feb 29, 2016 7.588 7.624 7.123 7.338 42,877,768 +0.16(+2.24%)
Feb 26, 2016 6.926 7.329 6.783 7.177 40,751,844 +0.57(+8.66%)
Feb 25, 2016 6.480 6.640 6.220 6.605 23,273,686 +0.15(+2.35%)
Feb 24, 2016 6.033 6.480 5.952 6.453 21,028,834 +0.17(+2.70%)
Feb 23, 2016 6.524 6.667 6.167 6.283 31,390,258 -0.41(-6.14%)
Feb 22, 2016 6.229 6.703 6.127 6.694 38,663,104 +0.68(+11.29%)
Feb 19, 2016 6.122 6.149 5.863 6.015 43,284,620 -0.18(-2.89%)
Feb 18, 2016 6.792 6.810 5.988 6.194 61,526,432 -0.43(-6.48%)
Feb 17, 2016 6.855 6.900 6.033 6.623 71,155,400 +0.01(+0.14%)
Feb 16, 2016 6.935 7.007 6.417 6.614 25,087,900 -0.08(-1.20%)
Feb 12, 2016 6.453 6.694 6.694 6.694 34,045,736 +0.43(+6.85%)
Feb 11, 2016 6.141 6.478 5.786 6.265 41,523,492 -0.06(-0.98%)
Feb 10, 2016 6.416 6.762 6.221 6.327 24,463,692 -0.14(-2.19%)
Feb 09, 2016 6.771 6.842 6.243 6.469 28,158,474 -0.47(-6.78%)
Feb 08, 2016 7.330 7.507 6.771 6.939 51,344,376 -0.57(-7.57%)
Feb 05, 2016 8.049 8.075 7.401 7.507 33,326,600 -0.65(-7.94%)
Feb 04, 2016 8.475 9.122 8.066 8.155 37,749,420 -0.20(-2.44%)
Feb 03, 2016 8.004 8.368 7.516 8.359 26,860,944 +0.60(+7.78%)
Feb 02, 2016 8.271 8.293 7.716 7.756 22,489,106 -0.89(-10.27%)
Feb 01, 2016 8.324 8.692 8.182 8.643 19,499,646 +0.01(+0.10%)
Jan 29, 2016 8.182 8.741 8.137 8.634 23,301,780 +0.50(+6.11%)
Jan 28, 2016 8.288 8.475 7.845 8.137 23,657,170 +0.37(+4.80%)
Jan 27, 2016 7.401 8.297 7.259 7.765 30,745,838 +0.27(+3.55%)
Jan 26, 2016 7.419 7.543 7.037 7.499 18,415,956 +0.28(+3.81%)
Jan 25, 2016 7.765 8.155 7.201 7.223 21,977,800 -0.78(-9.76%)
Jan 22, 2016 9.043 9.433 7.667 8.004 43,903,612 +0.20(+2.62%)
Jan 21, 2016 6.877 7.889 6.868 7.800 41,886,216 +0.83(+11.83%)
Jan 20, 2016 6.514 7.135 6.309 6.975 51,220,868 +0.16(+2.34%)
Jan 19, 2016 7.286 7.325 6.647 6.815 33,270,998 -0.41(-5.65%)
Jan 15, 2016 7.223 7.223 7.223 7.223 44,585,844 -0.83(-10.25%)
Jan 14, 2016 7.720 8.200 7.419 8.049 38,114,964 +0.47(+6.21%)
Jan 13, 2016 8.342 8.555 7.490 7.578 30,258,042 -0.58(-7.07%)
Jan 12, 2016 8.608 8.661 7.729 8.155 28,735,714 -0.38(-4.47%)
Jan 11, 2016 9.229 9.238 8.315 8.537 25,098,668 -0.65(-7.05%)
Jan 08, 2016 9.566 9.681 8.750 9.185 38,377,676 -0.28(-3.00%)
Jan 07, 2016 9.611 9.917 9.362 9.469 22,732,184 -0.54(-5.41%)
Jan 06, 2016 10.87 10.89 9.886 10.01 17,842,740 -1.31(-11.60%)
Jan 05, 2016 11.35 11.41 10.94 11.32 11,016,762 -0.05(-0.47%)
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.