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

Marathon Oil (NY: MRO )

26.09 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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, 2021 11.00 11.36 10.77 10.77 21,583,558 -0.45(-4.01%)
Apr 29, 2021 11.52 11.54 11.02 11.22 17,140,506 -0.02(-0.17%)
Apr 28, 2021 10.65 11.33 10.65 11.24 23,029,710 +0.68(+6.43%)
Apr 27, 2021 10.39 10.59 10.29 10.56 18,061,630 +0.25(+2.41%)
Apr 26, 2021 10.10 10.49 10.08 10.31 13,092,067 +0.11(+1.03%)
Apr 23, 2021 9.967 10.28 9.881 10.21 15,586,151 +0.33(+3.29%)
Apr 22, 2021 10.01 10.12 9.766 9.881 15,810,650 -0.11(-1.05%)
Apr 21, 2021 9.345 10.06 9.278 9.986 22,632,410 +0.32(+3.26%)
Apr 20, 2021 10.14 10.15 9.498 9.670 20,681,190 -0.50(-4.89%)
Apr 19, 2021 10.10 10.30 9.967 10.17 17,641,024 +0.10(+0.95%)
Apr 16, 2021 10.44 10.48 10.06 10.07 17,619,614 -0.30(-2.86%)
Apr 15, 2021 10.61 10.64 10.31 10.37 21,845,476 -0.24(-2.25%)
Apr 14, 2021 10.39 10.96 10.38 10.61 22,605,014 +0.32(+3.07%)
Apr 13, 2021 10.37 10.49 10.26 10.29 14,244,792 -0.01(-0.09%)
Apr 12, 2021 10.57 10.74 10.22 10.30 17,065,052 -0.13(-1.28%)
Apr 09, 2021 10.42 10.73 10.38 10.44 17,908,166 +0.01(+0.09%)
Apr 08, 2021 10.35 10.44 10.17 10.43 17,174,362 -0.04(-0.37%)
Apr 07, 2021 10.65 10.69 10.31 10.46 19,781,206 -0.19(-1.80%)
Apr 06, 2021 10.79 11.10 10.60 10.66 24,110,518 -0.05(-0.45%)
Apr 05, 2021 11.14 11.16 10.52 10.70 29,222,542 -0.57(-5.09%)
Apr 01, 2021 10.49 11.39 10.41 11.28 55,129,520 +1.06(+10.39%)
Mar 31, 2021 10.52 10.52 10.17 10.22 18,905,006 -0.29(-2.73%)
Mar 30, 2021 10.31 10.63 10.15 10.50 17,234,956 +0.08(+0.73%)
Mar 29, 2021 10.52 10.68 10.19 10.43 21,756,540 -0.18(-1.71%)
Mar 26, 2021 10.41 10.65 10.27 10.61 28,099,734 +0.54(+5.32%)
Mar 25, 2021 9.670 10.14 9.402 10.07 23,691,338 +0.09(+0.86%)
Mar 24, 2021 10.03 10.33 9.948 9.986 25,512,876 +0.26(+2.65%)
Mar 23, 2021 9.833 10.11 9.641 9.728 37,749,832 -0.63(-6.09%)
Mar 22, 2021 10.50 10.50 10.15 10.36 20,916,244 -0.18(-1.72%)
Mar 19, 2021 10.27 10.69 10.10 10.54 44,539,940 +0.33(+3.18%)
Mar 18, 2021 11.05 11.08 10.14 10.22 31,062,112 -0.94(-8.41%)
Mar 17, 2021 10.91 11.21 10.75 11.15 22,183,862 +0.19(+1.75%)
Mar 16, 2021 11.24 11.33 10.83 10.96 22,528,758 -0.56(-4.90%)
Mar 15, 2021 11.72 11.76 11.36 11.53 20,386,954 -0.14(-1.23%)
Mar 12, 2021 11.90 11.99 11.61 11.67 19,490,504 -0.30(-2.48%)
Mar 11, 2021 11.82 12.23 11.65 11.97 19,599,064 +0.28(+2.37%)
Mar 10, 2021 11.46 11.78 11.37 11.69 26,367,216 +0.21(+1.83%)
Mar 09, 2021 11.85 11.96 11.40 11.48 29,313,138 -0.36(-3.07%)
Mar 08, 2021 12.53 12.60 11.61 11.84 34,485,612 -0.57(-4.62%)
Mar 05, 2021 12.43 12.71 11.78 12.42 51,048,692 +0.59(+5.02%)
Mar 04, 2021 11.16 12.08 10.98 11.82 52,423,388 +0.70(+6.28%)
Mar 03, 2021 10.93 11.52 10.83 11.12 24,237,330 +0.38(+3.56%)
Mar 02, 2021 10.65 11.22 10.61 10.74 21,262,678 +0.03(+0.27%)
Mar 01, 2021 11.01 11.12 10.64 10.71 20,848,330 +0.10(+0.90%)
Feb 26, 2021 10.64 10.83 10.00 10.62 42,648,976 -0.19(-1.77%)
Feb 25, 2021 11.48 11.56 10.66 10.81 39,103,320 -0.52(-4.56%)
Feb 24, 2021 10.75 11.76 10.39 11.32 57,613,708 +0.65(+6.09%)
Feb 23, 2021 9.881 10.81 9.230 10.67 48,677,712 +0.92(+9.41%)
Feb 22, 2021 9.096 10.19 9.029 9.756 48,211,288 +0.72(+7.94%)
Feb 19, 2021 8.809 9.068 8.742 9.039 22,466,050 +0.32(+3.62%)
Feb 18, 2021 9.087 9.154 8.714 8.723 20,389,414 -0.44(-4.80%)
Feb 17, 2021 9.135 9.288 8.867 9.163 22,639,508 +0.03(+0.31%)
Feb 16, 2021 8.895 9.374 8.819 9.135 28,253,664 +0.58(+6.82%)
Feb 12, 2021 8.236 8.599 8.170 8.551 21,868,616 +0.21(+2.51%)
Feb 11, 2021 8.608 8.608 8.113 8.341 25,742,590 -0.32(-3.74%)
Feb 10, 2021 8.570 8.847 8.503 8.665 23,064,500 +0.19(+2.25%)
Feb 09, 2021 8.465 8.618 8.113 8.475 32,770,500 -0.09(-1.00%)
Feb 08, 2021 7.684 8.637 7.684 8.561 40,400,372 +0.99(+13.10%)
Feb 05, 2021 7.560 7.722 7.512 7.569 19,290,408 +0.12(+1.66%)
Feb 04, 2021 7.550 7.550 7.255 7.445 16,999,576 +0.01(+0.13%)
Feb 03, 2021 7.159 7.455 7.131 7.436 26,189,794 +0.40(+5.69%)
Feb 02, 2021 7.293 7.359 6.988 7.035 20,878,992 +0.04(+0.55%)
Feb 01, 2021 7.016 7.102 6.864 6.997 18,204,840 +0.10(+1.38%)
Jan 29, 2021 7.159 7.359 6.873 6.902 25,102,130 -0.31(-4.23%)
Jan 28, 2021 7.321 7.512 7.007 7.207 30,578,052 +0.02(+0.27%)
Jan 27, 2021 6.911 7.560 6.883 7.188 31,014,560 +0.07(+0.94%)
Jan 26, 2021 7.588 7.703 7.093 7.121 34,452,048 -0.33(-4.48%)
Jan 25, 2021 7.626 7.645 7.264 7.455 32,655,490 -0.31(-4.05%)
Jan 22, 2021 7.684 7.836 7.531 7.769 27,586,662 -0.10(-1.21%)
Jan 21, 2021 8.094 8.160 7.703 7.865 33,412,072 -0.35(-4.29%)
Jan 20, 2021 8.294 8.379 7.960 8.217 28,736,196 +0.05(+0.58%)
Jan 19, 2021 8.084 8.246 7.960 8.170 27,590,868 +0.31(+3.88%)
Jan 15, 2021 8.151 8.170 7.722 7.865 32,071,622 -0.40(-4.84%)
Jan 14, 2021 7.808 8.418 7.798 8.265 36,634,952 +0.60(+7.84%)
Jan 13, 2021 8.017 8.017 7.541 7.665 35,413,472 -0.33(-4.17%)
Jan 12, 2021 7.502 8.008 7.417 7.998 43,166,236 +0.71(+9.82%)
Jan 11, 2021 6.930 7.312 6.835 7.283 27,436,686 +0.09(+1.19%)
Jan 08, 2021 7.483 7.483 7.102 7.197 27,420,188 -0.13(-1.82%)
Jan 07, 2021 7.245 7.493 7.197 7.331 32,582,622 +0.18(+2.53%)
Jan 06, 2021 7.216 7.312 6.988 7.150 46,818,756 +0.05(+0.67%)
Jan 05, 2021 6.587 7.455 6.587 7.102 55,592,496 +0.59(+9.08%)
Jan 04, 2021 6.463 6.568 6.282 6.511 33,031,220 +0.15(+2.40%)
Dec 31, 2020 6.359 6.359 6.359 20,145,586 -0.12(-1.91%)
Dec 30, 2020 6.273 6.521 6.244 6.482 20,145,586 +0.22(+3.50%)
Dec 29, 2020 6.397 6.425 6.196 6.263 17,572,752 -0.06(-0.90%)
Dec 28, 2020 6.416 6.521 6.282 6.320 16,183,793 +0.00(+0.00%)
Dec 24, 2020 6.463 6.473 6.149 6.320 16,459,393 -0.17(-2.64%)
Dec 23, 2020 6.111 6.635 6.101 6.492 32,267,776 +0.48(+7.92%)
Dec 22, 2020 6.225 6.282 6.015 6.015 20,388,816 -0.23(-3.66%)
Dec 21, 2020 6.053 6.359 5.979 6.244 25,328,422 -0.17(-2.67%)
Dec 18, 2020 6.606 6.657 6.349 6.416 30,726,082 -0.17(-2.61%)
Dec 17, 2020 6.702 6.730 6.540 6.587 20,885,614 -0.06(-0.86%)
Dec 16, 2020 6.683 6.845 6.559 6.644 26,805,920 +0.06(+0.87%)
Dec 15, 2020 6.425 6.625 6.359 6.587 24,667,998 +0.18(+2.83%)
Dec 14, 2020 6.864 6.911 6.368 6.406 28,887,054 -0.32(-4.82%)
Dec 11, 2020 6.969 6.969 6.673 6.730 26,362,282 -0.23(-3.29%)
Dec 10, 2020 6.835 7.112 6.778 6.959 41,963,180 +0.14(+2.10%)
Dec 09, 2020 6.921 7.054 6.654 6.816 52,713,392 +0.08(+1.13%)
Dec 08, 2020 6.311 6.816 6.282 6.740 38,561,176 +0.36(+5.68%)
Dec 07, 2020 6.492 6.568 6.301 6.378 34,733,160 -0.15(-2.34%)
Dec 04, 2020 6.073 6.530 6.049 6.530 43,916,924 +0.63(+10.66%)
Dec 03, 2020 5.853 6.015 5.729 5.901 37,528,236 +0.12(+2.15%)
Dec 02, 2020 5.520 5.987 5.491 5.777 30,414,432 +0.19(+3.41%)
Dec 01, 2020 5.863 5.901 5.529 5.586 32,537,200 -0.06(-1.01%)
Nov 30, 2020 5.987 6.025 5.624 5.644 35,397,156 -0.41(-6.77%)
Nov 27, 2020 6.158 6.225 6.015 6.053 15,569,115 -0.08(-1.24%)
Nov 25, 2020 6.101 6.292 5.949 6.130 29,190,570 -0.02(-0.31%)
Nov 24, 2020 6.196 6.320 6.044 6.149 44,225,568 +0.27(+4.54%)
Nov 23, 2020 5.453 5.901 5.443 5.882 44,001,456 +0.54(+10.18%)
Nov 20, 2020 5.405 5.462 5.253 5.338 31,671,956 -0.09(-1.58%)
Nov 19, 2020 5.205 5.443 5.119 5.424 21,244,120 +0.19(+3.64%)
Nov 18, 2020 5.281 5.586 5.224 5.234 43,402,388 -0.01(-0.18%)
Nov 17, 2020 5.072 5.281 4.967 5.243 32,661,420 +0.05(+0.92%)
Nov 16, 2020 5.044 5.195 4.949 5.195 38,450,564 +0.40(+8.30%)
Nov 13, 2020 4.617 4.811 4.608 4.797 23,849,070 +0.23(+4.98%)
Nov 12, 2020 4.702 4.873 4.522 4.570 26,986,446 -0.24(-4.93%)
Nov 11, 2020 4.883 4.949 4.750 4.807 31,226,436 +0.00(+0.00%)
Nov 10, 2020 4.930 4.949 4.636 4.807 40,834,500 -0.02(-0.39%)
Nov 09, 2020 4.456 4.921 4.428 4.826 66,465,136 +0.91(+23.24%)
Nov 06, 2020 4.039 4.191 3.887 3.916 35,221,964 -0.15(-3.73%)
Nov 05, 2020 4.067 4.276 3.991 4.067 54,286,316 +0.02(+0.47%)
Nov 04, 2020 3.906 4.115 3.783 4.048 51,235,384 +0.12(+3.14%)
Nov 03, 2020 4.029 4.077 3.887 3.925 29,135,298 -0.01(-0.24%)
Nov 02, 2020 3.773 4.001 3.660 3.935 30,458,924 +0.18(+4.80%)
Oct 30, 2020 3.735 3.802 3.631 3.754 29,954,892 -0.03(-0.75%)
Oct 29, 2020 3.612 3.783 3.536 3.783 34,925,580 +0.13(+3.64%)
Oct 28, 2020 3.773 3.792 3.622 3.650 37,720,184 -0.27(-6.78%)
Oct 27, 2020 3.897 3.972 3.830 3.916 30,679,460 +0.00(+0.00%)
Oct 26, 2020 4.067 4.077 3.887 3.916 29,503,446 -0.29(-6.98%)
Oct 23, 2020 4.172 4.323 4.143 4.209 32,341,296 +0.07(+1.60%)
Oct 22, 2020 3.897 4.172 3.878 4.143 31,461,658 +0.26(+6.59%)
Oct 21, 2020 3.897 4.006 3.849 3.887 28,813,088 -0.05(-1.20%)
Oct 20, 2020 3.802 3.972 3.792 3.935 29,288,838 +0.16(+4.27%)
Oct 19, 2020 3.887 3.925 3.773 3.773 30,379,642 -0.09(-2.21%)
Oct 16, 2020 4.010 4.010 3.859 3.859 26,375,232 -0.19(-4.68%)
Oct 15, 2020 3.935 4.048 3.849 4.048 22,915,596 +0.07(+1.67%)
Oct 14, 2020 4.039 4.238 3.982 3.982 24,740,224 -0.03(-0.71%)
Oct 13, 2020 3.991 4.105 3.972 4.010 22,357,880 -0.06(-1.40%)
Oct 12, 2020 4.020 4.096 3.963 4.067 25,868,302 +0.03(+0.70%)
Oct 09, 2020 4.181 4.243 3.982 4.039 24,396,598 -0.11(-2.74%)
Oct 08, 2020 3.897 4.153 3.849 4.153 27,279,782 +0.24(+6.05%)
Oct 07, 2020 3.887 3.935 3.821 3.916 22,825,376 +0.09(+2.23%)
Oct 06, 2020 4.067 4.153 3.821 3.830 31,366,444 -0.18(-4.49%)
Oct 05, 2020 3.991 4.020 3.878 4.010 27,915,070 +0.10(+2.67%)
Oct 02, 2020 3.622 3.916 3.593 3.906 35,627,100 +0.16(+4.30%)
Oct 01, 2020 3.840 3.868 3.726 3.745 26,693,226 -0.13(-3.42%)
Sep 30, 2020 3.935 3.991 3.849 3.878 26,017,544 -0.07(-1.68%)
Sep 29, 2020 4.039 4.048 3.830 3.944 24,855,734 -0.12(-3.03%)
Sep 28, 2020 3.991 4.143 3.916 4.067 26,421,562 +0.14(+3.62%)
Sep 25, 2020 4.010 4.058 3.868 3.925 25,790,470 -0.16(-3.94%)
Sep 24, 2020 3.972 4.172 3.811 4.086 30,241,424 +0.09(+2.38%)
Sep 23, 2020 4.266 4.295 3.991 3.991 21,845,388 -0.25(-5.82%)
Sep 22, 2020 4.352 4.446 4.209 4.238 18,523,706 -0.09(-1.97%)
Sep 21, 2020 4.399 4.409 4.257 4.323 24,262,850 -0.25(-5.39%)
Sep 18, 2020 4.418 4.617 4.409 4.570 51,896,000 +0.13(+2.99%)
Sep 17, 2020 4.247 4.456 4.238 4.437 23,851,492 +0.11(+2.63%)
Sep 16, 2020 4.191 4.428 4.124 4.323 37,132,972 +0.21(+5.07%)
Sep 15, 2020 4.172 4.266 4.096 4.115 24,160,180 -0.06(-1.36%)
Sep 14, 2020 4.238 4.257 4.134 4.172 23,555,408 -0.07(-1.57%)
Sep 11, 2020 4.162 4.247 4.115 4.238 32,242,148 +0.10(+2.52%)
Sep 10, 2020 4.276 4.323 4.134 4.134 37,676,088 -0.17(-3.96%)
Sep 09, 2020 4.323 4.323 4.181 4.304 29,150,088 +0.04(+0.89%)
Sep 08, 2020 4.522 4.541 4.266 4.266 36,979,568 -0.41(-8.72%)
Sep 04, 2020 4.769 4.845 4.598 4.674 31,842,498 -0.06(-1.20%)
Sep 03, 2020 4.835 4.958 4.693 4.731 29,209,448 -0.12(-2.54%)
Sep 02, 2020 4.996 5.044 4.835 4.854 26,150,428 -0.19(-3.76%)
Sep 01, 2020 4.987 5.063 4.892 5.044 18,411,728 +0.04(+0.76%)
Aug 31, 2020 5.110 5.120 4.968 5.006 25,584,024 -0.10(-2.04%)
Aug 28, 2020 5.082 5.158 5.006 5.110 19,915,432 +0.03(+0.56%)
Aug 27, 2020 5.091 5.101 4.949 5.082 20,297,278 +0.06(+1.13%)
Aug 26, 2020 5.177 5.214 5.006 5.025 16,215,227 -0.18(-3.46%)
Aug 25, 2020 5.243 5.300 5.091 5.205 18,751,782 +0.04(+0.73%)
Aug 24, 2020 5.072 5.262 4.996 5.167 22,274,628 +0.17(+3.42%)
Aug 21, 2020 5.177 5.186 4.977 4.996 29,387,006 -0.23(-4.36%)
Aug 20, 2020 5.338 5.385 5.177 5.224 24,261,618 -0.21(-3.84%)
Aug 19, 2020 5.594 5.613 5.404 5.432 25,616,016 -0.21(-3.70%)
Aug 18, 2020 5.537 5.717 5.489 5.641 28,068,194 +0.03(+0.51%)
Aug 17, 2020 5.707 5.736 5.508 5.613 23,198,880 -0.12(-2.15%)
Aug 14, 2020 5.499 5.736 5.480 5.736 17,222,724 +0.15(+2.72%)
Aug 13, 2020 5.622 5.707 5.508 5.584 17,768,202 -0.09(-1.51%)
Aug 12, 2020 5.821 5.831 5.546 5.670 21,647,634 +0.04(+0.67%)
Aug 11, 2020 5.888 6.030 5.603 5.632 29,878,276 -0.09(-1.66%)
Aug 10, 2020 5.470 5.755 5.423 5.726 27,110,508 +0.28(+5.23%)
Aug 07, 2020 5.328 5.451 5.172 5.442 30,356,862 +0.06(+1.06%)
Aug 06, 2020 5.546 5.584 5.328 5.385 33,229,614 -0.28(-5.02%)
Aug 05, 2020 5.632 5.764 5.546 5.670 34,845,660 +0.19(+3.46%)
Aug 04, 2020 5.195 5.546 5.195 5.480 25,316,654 +0.25(+4.71%)
Aug 03, 2020 5.205 5.300 5.063 5.233 23,657,738 +0.03(+0.55%)
Jul 31, 2020 5.195 5.248 5.082 5.205 22,413,114 -0.02(-0.36%)
Jul 30, 2020 5.281 5.319 5.120 5.224 21,523,294 -0.22(-4.01%)
Jul 29, 2020 5.290 5.442 5.224 5.442 16,945,258 +0.20(+3.80%)
Jul 28, 2020 5.252 5.395 5.233 5.243 15,429,789 -0.09(-1.78%)
Jul 27, 2020 5.432 5.432 5.195 5.338 22,641,280 -0.09(-1.57%)
Jul 24, 2020 5.461 5.613 5.404 5.423 19,246,078 -0.04(-0.69%)
Jul 23, 2020 5.499 5.575 5.395 5.461 21,769,860 -0.03(-0.52%)
Jul 22, 2020 5.489 5.518 5.309 5.489 24,393,810 -0.07(-1.19%)
Jul 21, 2020 5.319 5.651 5.319 5.556 39,273,120 +0.35(+6.74%)
Jul 20, 2020 5.214 5.328 5.129 5.205 22,022,408 -0.02(-0.36%)
Jul 17, 2020 5.442 5.537 5.186 5.224 26,142,656 -0.20(-3.67%)
Jul 16, 2020 5.281 5.556 5.195 5.423 21,756,658 +0.03(+0.53%)
Jul 15, 2020 5.290 5.414 5.129 5.395 32,508,662 +0.30(+5.96%)
Jul 14, 2020 5.025 5.110 4.712 5.091 33,864,672 +0.23(+4.68%)
Jul 13, 2020 5.101 5.129 4.864 4.864 34,158,020 -0.21(-4.11%)
Jul 10, 2020 4.939 5.129 4.854 5.072 34,231,540 +0.08(+1.52%)
Jul 09, 2020 5.366 5.423 4.996 4.996 25,527,204 -0.38(-7.05%)
Jul 08, 2020 5.309 5.423 5.186 5.376 25,372,438 +0.09(+1.80%)
Jul 07, 2020 5.480 5.489 5.271 5.281 26,774,520 -0.27(-4.95%)
Jul 06, 2020 5.897 5.897 5.414 5.556 38,172,960 -0.25(-4.25%)
Jul 02, 2020 5.812 5.944 5.688 5.802 30,448,944 +0.16(+2.86%)
Jul 01, 2020 5.850 5.907 5.584 5.641 25,408,652 -0.16(-2.78%)
Jun 30, 2020 5.603 5.831 5.499 5.802 24,691,760 +0.15(+2.68%)
Jun 29, 2020 5.489 5.679 5.366 5.651 26,148,952 +0.21(+3.83%)
Jun 26, 2020 5.565 5.584 5.328 5.442 30,385,868 -0.23(-4.01%)
Jun 25, 2020 5.357 5.679 5.262 5.670 26,759,440 +0.18(+3.28%)
Jun 24, 2020 5.840 5.878 5.432 5.489 34,123,548 -0.51(-8.53%)
Jun 23, 2020 6.068 6.106 5.935 6.001 25,367,152 +0.06(+0.96%)
Jun 22, 2020 5.935 5.973 5.755 5.944 26,337,664 -0.09(-1.42%)
Jun 19, 2020 6.352 6.352 5.944 6.030 46,858,548 -0.12(-2.00%)
Jun 18, 2020 5.982 6.229 5.907 6.153 20,943,058 +0.11(+1.88%)
Jun 17, 2020 6.362 6.362 6.030 6.039 34,531,624 -0.35(-5.49%)
Jun 16, 2020 6.608 6.637 6.229 6.390 39,991,112 +0.13(+2.12%)
Jun 15, 2020 5.897 6.352 5.802 6.257 31,800,512 +0.02(+0.30%)
Jun 12, 2020 6.428 6.466 5.987 6.238 39,812,088 +0.30(+5.11%)
Jun 11, 2020 5.982 6.428 5.869 5.935 44,396,288 -0.81(-11.96%)
Jun 10, 2020 7.130 7.149 6.731 6.741 40,066,600 -0.42(-5.83%)
Jun 09, 2020 7.537 7.604 7.111 7.158 50,833,976 -0.83(-10.44%)
Jun 08, 2020 7.983 8.040 7.442 7.992 74,463,520 +1.05(+15.16%)
Jun 05, 2020 6.504 7.063 6.437 6.940 69,007,552 +1.03(+17.50%)
Jun 04, 2020 5.622 5.916 5.518 5.907 49,693,440 +0.27(+4.71%)
Jun 03, 2020 5.660 5.698 5.537 5.641 35,276,212 +0.09(+1.54%)
Jun 02, 2020 5.470 5.565 5.432 5.556 38,375,724 +0.16(+2.99%)
Jun 01, 2020 5.063 5.395 4.977 5.395 46,639,480 +0.33(+6.55%)
May 29, 2020 5.347 5.357 5.034 5.063 113,466,608 -0.34(-6.32%)
May 28, 2020 5.793 5.793 5.404 5.404 49,232,848 -0.43(-7.32%)
May 27, 2020 5.802 5.831 5.556 5.831 37,593,916 +0.11(+1.99%)
May 26, 2020 5.755 5.802 5.622 5.717 30,468,948 +0.13(+2.38%)
May 22, 2020 5.575 5.622 5.451 5.584 20,230,278 -0.05(-0.84%)
May 21, 2020 5.688 5.793 5.556 5.632 31,741,342 -0.01(-0.17%)
May 20, 2020 5.613 5.755 5.575 5.641 37,995,796 +0.12(+2.23%)
May 19, 2020 5.717 5.736 5.489 5.518 36,714,808 -0.25(-4.28%)
May 18, 2020 5.632 5.878 5.584 5.764 47,886,212 +0.45(+8.38%)
May 15, 2020 5.328 5.480 5.281 5.319 37,904,020 -0.03(-0.53%)
May 14, 2020 5.148 5.489 4.930 5.347 35,108,284 +0.08(+1.44%)
May 13, 2020 5.594 5.622 5.082 5.271 71,288,272 -0.38(-6.71%)
May 12, 2020 5.527 5.907 5.508 5.651 49,442,972 +0.20(+3.65%)
May 11, 2020 5.404 5.537 5.319 5.451 30,691,510 -0.03(-0.52%)
May 08, 2020 5.309 5.489 5.233 5.480 35,621,720 +0.26(+4.90%)
May 07, 2020 5.328 5.508 5.072 5.224 43,532,500 -0.09(-1.61%)
May 06, 2020 5.319 5.489 5.167 5.309 31,698,092 +0.07(+1.27%)
May 05, 2020 5.878 5.925 5.214 5.243 54,788,792 -0.27(-4.82%)
May 04, 2020 5.063 5.508 4.968 5.508 32,741,230 +0.29(+5.64%)
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.