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

Marathon Oil (NY: MRO )

27.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2020 5.982 6.011 5.451 5.802 81,121,128 +0.26(+4.62%)
Apr 29, 2020 4.920 5.575 4.911 5.546 51,844,064 +0.82(+17.23%)
Apr 28, 2020 4.702 4.807 4.551 4.731 31,830,356 +0.13(+2.89%)
Apr 27, 2020 4.551 4.702 4.333 4.598 34,693,236 -0.08(-1.62%)
Apr 24, 2020 4.740 4.882 4.503 4.674 55,758,172 +0.09(+1.86%)
Apr 23, 2020 4.513 4.740 4.418 4.589 50,365,112 +0.35(+8.28%)
Apr 22, 2020 4.171 4.371 4.171 4.238 40,242,976 +0.22(+5.42%)
Apr 21, 2020 3.896 4.096 3.754 4.020 43,979,924 +0.03(+0.71%)
Apr 20, 2020 3.792 4.143 3.773 3.991 52,707,980 -0.13(-3.22%)
Apr 17, 2020 3.745 4.124 3.716 4.124 50,639,040 +0.44(+11.83%)
Apr 16, 2020 4.001 4.001 3.678 3.688 42,207,952 -0.27(-6.94%)
Apr 15, 2020 3.745 4.020 3.716 3.963 44,405,356 -0.07(-1.65%)
Apr 14, 2020 4.124 4.133 3.887 4.029 48,106,292 -0.13(-3.19%)
Apr 13, 2020 4.200 4.219 3.934 4.162 59,851,016 +0.26(+6.55%)
Apr 09, 2020 4.124 4.314 3.622 3.906 106,329,808 +0.16(+4.30%)
Apr 08, 2020 3.707 3.754 3.470 3.745 63,752,440 +0.26(+7.34%)
Apr 07, 2020 3.688 3.934 3.413 3.489 80,726,896 +0.06(+1.66%)
Apr 06, 2020 3.498 3.546 3.328 3.432 67,250,472 -0.03(-0.82%)
Apr 03, 2020 3.536 3.603 3.157 3.460 73,548,872 +0.17(+5.19%)
Apr 02, 2020 3.091 3.546 2.986 3.290 91,154,896 +0.33(+11.22%)
Apr 01, 2020 3.053 3.119 2.863 2.958 55,645,508 -0.16(-5.17%)
Mar 31, 2020 3.280 3.337 3.081 3.119 48,144,364 +0.05(+1.54%)
Mar 30, 2020 3.309 3.318 2.986 3.072 54,693,268 -0.27(-7.95%)
Mar 27, 2020 3.527 3.574 3.309 3.337 46,507,828 -0.34(-9.28%)
Mar 26, 2020 3.536 3.849 3.413 3.678 52,860,472 +0.28(+8.38%)
Mar 25, 2020 3.603 3.669 3.233 3.394 47,934,036 -0.03(-0.83%)
Mar 24, 2020 3.498 3.517 3.280 3.422 47,918,440 +0.25(+7.76%)
Mar 23, 2020 3.375 3.413 3.138 3.176 34,044,472 -0.20(-5.90%)
Mar 20, 2020 3.792 3.830 3.242 3.375 50,638,724 -0.26(-7.05%)
Mar 19, 2020 3.318 3.726 3.233 3.631 41,025,700 +0.36(+11.01%)
Mar 18, 2020 3.318 3.470 3.034 3.271 39,601,336 -0.16(-4.70%)
Mar 17, 2020 3.934 3.953 3.366 3.432 45,340,820 -0.36(-9.50%)
Mar 16, 2020 3.612 4.276 3.603 3.792 42,263,372 -0.50(-11.70%)
Mar 13, 2020 4.133 4.295 3.517 4.295 49,047,352 +0.52(+13.82%)
Mar 12, 2020 3.584 3.982 3.460 3.773 54,737,528 -0.10(-2.69%)
Mar 11, 2020 4.001 4.257 3.792 3.878 73,725,896 -0.29(-7.05%)
Mar 10, 2020 4.598 4.617 3.337 4.171 109,191,832 +0.73(+21.21%)
Mar 09, 2020 3.991 4.740 3.148 3.441 110,953,088 -3.03(-46.85%)
Mar 06, 2020 7.063 7.186 6.428 6.475 33,548,084 -0.92(-12.44%)
Mar 05, 2020 7.452 7.537 7.272 7.395 20,970,568 -0.29(-3.82%)
Mar 04, 2020 7.802 7.878 7.528 7.689 20,328,616 +0.03(+0.37%)
Mar 03, 2020 7.888 8.030 7.442 7.660 30,021,458 -0.25(-3.12%)
Mar 02, 2020 8.011 8.011 7.518 7.907 25,023,434 +0.06(+0.72%)
Feb 28, 2020 7.177 7.867 7.148 7.850 34,347,832 +0.33(+4.41%)
Feb 27, 2020 7.594 8.002 7.404 7.518 37,153,848 -0.46(-5.71%)
Feb 26, 2020 8.523 8.532 7.954 7.973 28,447,874 -0.48(-5.72%)
Feb 25, 2020 9.006 9.016 8.352 8.457 29,253,900 -0.51(-5.71%)
Feb 24, 2020 9.139 9.139 8.902 8.969 22,227,862 -0.62(-6.43%)
Feb 21, 2020 9.623 9.689 9.452 9.585 20,028,244 -0.13(-1.37%)
Feb 20, 2020 10.00 10.05 9.708 9.718 15,327,119 -0.21(-2.10%)
Feb 19, 2020 9.812 9.973 9.623 9.926 18,624,738 +0.16(+1.65%)
Feb 18, 2020 9.907 9.964 9.746 9.765 18,978,534 -0.27(-2.74%)
Feb 14, 2020 10.50 10.56 9.993 10.04 20,336,560 -0.44(-4.23%)
Feb 13, 2020 10.63 10.64 10.04 10.48 32,224,020 -0.47(-4.31%)
Feb 12, 2020 11.18 11.29 10.81 10.96 25,304,728 +0.04(+0.35%)
Feb 11, 2020 10.93 11.05 10.79 10.92 12,029,578 +0.18(+1.67%)
Feb 10, 2020 10.91 10.96 10.65 10.74 13,144,156 -0.28(-2.57%)
Feb 07, 2020 11.09 11.16 10.96 11.02 11,023,360 -0.23(-2.01%)
Feb 06, 2020 11.53 11.56 11.24 11.25 12,460,411 -0.23(-1.97%)
Feb 05, 2020 11.32 11.61 11.32 11.47 15,307,003 +0.37(+3.31%)
Feb 04, 2020 11.10 11.29 11.04 11.11 15,913,547 +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.