Skip to main content

Marathon Oil (NY: MRO )

28.34 +0.63 (+2.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 3.310 3.350 3.305 3.325 6,193,548 +0.02(+0.48%)
Apr 29, 2002 3.282 3.330 3.268 3.309 3,635,552 -0.00(-0.03%)
Apr 26, 2002 3.319 3.353 3.290 3.310 3,909,966 -0.03(-0.99%)
Apr 25, 2002 3.301 3.374 3.290 3.344 3,680,996 +0.02(+0.65%)
Apr 24, 2002 3.341 3.369 3.315 3.322 4,524,777 -0.04(-1.33%)
Apr 23, 2002 3.336 3.388 3.319 3.366 6,754,612 -0.00(-0.10%)
Apr 22, 2002 3.410 3.420 3.365 3.370 10,724,443 -0.04(-1.24%)
Apr 19, 2002 3.404 3.421 3.347 3.412 9,640,769 +0.03(+1.02%)
Apr 18, 2002 3.369 3.387 3.309 3.378 9,483,898 +0.05(+1.62%)
Apr 17, 2002 3.316 3.327 3.274 3.324 5,578,301 +0.05(+1.43%)
Apr 16, 2002 3.265 3.289 3.259 3.277 5,288,592 +0.03(+0.92%)
Apr 15, 2002 3.258 3.267 3.235 3.247 3,601,032 +0.07(+2.09%)
Apr 12, 2002 3.300 3.300 3.174 3.181 6,183,935 -0.12(-3.57%)
Apr 11, 2002 3.273 3.339 3.265 3.299 8,491,549 +0.01(+0.28%)
Apr 10, 2002 3.230 3.293 3.216 3.290 7,316,986 +0.06(+1.81%)
Apr 09, 2002 3.278 3.279 3.219 3.231 6,308,907 -0.05(-1.53%)
Apr 08, 2002 3.250 3.286 3.244 3.282 5,527,613 +0.07(+2.21%)
Apr 05, 2002 3.242 3.249 3.192 3.211 4,342,125 -0.02(-0.60%)
Apr 04, 2002 3.290 3.295 3.198 3.230 5,994,729 -0.06(-1.74%)
Apr 03, 2002 3.284 3.307 3.253 3.287 9,598,820 -0.02(-0.73%)
Apr 02, 2002 3.317 3.347 3.306 3.311 5,323,550 -0.00(-0.03%)
Apr 01, 2002 3.295 3.327 3.295 3.313 6,873,029 +0.02(+0.52%)
Mar 29, 2002 3.295 3.307 3.269 3.295 655,448 +0.00(+0.00%)
Mar 28, 2002 3.295 3.307 3.269 3.295 5,745,658 +0.00(+0.03%)
Mar 27, 2002 3.284 3.314 3.273 3.294 7,465,117 +0.03(+0.98%)
Mar 26, 2002 3.267 3.293 3.260 3.262 5,978,561 +0.01(+0.25%)
Mar 25, 2002 3.252 3.274 3.225 3.254 7,148,317 +0.00(+0.07%)
Mar 22, 2002 3.297 3.297 3.247 3.252 568,055 -0.06(-1.86%)
Mar 21, 2002 3.301 3.321 3.276 3.314 6,710,915 -0.00(-0.14%)
Mar 20, 2002 3.369 3.370 3.307 3.318 7,511,436 -0.06(-1.83%)
Mar 19, 2002 3.410 3.426 3.377 3.380 6,301,915 -0.03(-0.84%)
Mar 18, 2002 3.387 3.410 3.365 3.409 4,214,094 +0.03(+0.74%)
Mar 15, 2002 3.386 3.398 3.347 3.384 7,110,738 +0.04(+1.27%)
Mar 14, 2002 3.349 3.363 3.318 3.341 3,759,213 -0.02(-0.65%)
Mar 13, 2002 3.432 3.433 3.349 3.363 6,161,212 -0.01(-0.27%)
Mar 12, 2002 3.293 3.396 3.293 3.372 10,901,414 +0.08(+2.43%)
Mar 11, 2002 3.238 3.307 3.237 3.292 6,473,206 +0.07(+2.02%)
Mar 08, 2002 3.257 3.278 3.187 3.227 4,819,729 -0.03(-0.88%)
Mar 07, 2002 3.295 3.307 3.245 3.255 6,115,768 -0.01(-0.45%)
Mar 06, 2002 3.198 3.289 3.152 3.270 6,926,776 +0.07(+2.07%)
Mar 05, 2002 3.255 3.266 3.204 3.204 6,746,746 -0.05(-1.69%)
Mar 04, 2002 3.229 3.259 3.203 3.259 5,441,967 +0.03(+0.99%)
Mar 01, 2002 3.164 3.229 3.147 3.227 4,994,515 +0.08(+2.55%)
Feb 28, 2002 3.168 3.187 3.146 3.147 5,839,606 -0.00(-0.15%)
Feb 27, 2002 3.179 3.198 3.136 3.151 4,764,234 -0.02(-0.58%)
Feb 26, 2002 3.198 3.238 3.159 3.170 6,724,898 -0.05(-1.67%)
Feb 25, 2002 3.191 3.239 3.170 3.223 5,249,266 +0.05(+1.48%)
Feb 22, 2002 3.122 3.204 3.119 3.176 8,772,518 +0.04(+1.42%)
Feb 21, 2002 3.089 3.147 3.089 3.132 9,021,152 +0.03(+1.07%)
Feb 20, 2002 3.122 3.146 3.072 3.099 3,991,242 -0.02(-0.70%)
Feb 19, 2002 3.184 3.184 3.116 3.120 5,026,850 -0.06(-2.01%)
Feb 18, 2002 3.134 3.192 3.130 3.184 6,252,538 +0.00(+0.00%)
Feb 15, 2002 3.134 3.192 3.130 3.184 6,251,227 +0.03(+0.87%)
Feb 14, 2002 3.130 3.166 3.118 3.157 6,271,328 +0.03(+0.88%)
Feb 13, 2002 3.141 3.146 3.103 3.130 8,551,414 -0.02(-0.51%)
Feb 12, 2002 3.156 3.163 3.127 3.146 5,140,024 -0.01(-0.33%)
Feb 11, 2002 3.152 3.178 3.124 3.156 7,921,746 +0.01(+0.36%)
Feb 08, 2002 3.147 3.176 3.126 3.144 6,885,264 -0.02(-0.62%)
Feb 07, 2002 3.208 3.210 3.164 3.164 5,046,951 -0.04(-1.39%)
Feb 06, 2002 3.204 3.250 3.183 3.208 4,396,746 +0.03(+1.01%)
Feb 05, 2002 3.147 3.202 3.141 3.176 4,955,188 +0.01(+0.40%)
Feb 04, 2002 3.246 3.247 3.155 3.164 3,802,036 -0.08(-2.54%)
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.