Skip to main content

Marathon Oil (NY: MRO )

27.43 +0.07 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 16.54 16.93 16.54 16.71 20,481,536 +0.13(+0.77%)
Apr 27, 2018 16.83 16.83 16.49 16.58 7,948,824 -0.32(-1.90%)
Apr 26, 2018 16.55 16.98 16.47 16.90 13,678,459 +0.45(+2.73%)
Apr 25, 2018 16.19 16.49 16.08 16.45 10,578,961 +0.24(+1.47%)
Apr 24, 2018 16.58 16.73 16.13 16.21 12,306,433 -0.25(-1.50%)
Apr 23, 2018 16.42 16.56 16.11 16.46 10,052,801 -0.04(-0.22%)
Apr 20, 2018 16.47 16.51 16.18 16.50 12,806,828 +0.03(+0.17%)
Apr 19, 2018 16.77 16.80 16.37 16.47 17,841,722 -0.22(-1.32%)
Apr 18, 2018 16.77 17.08 16.65 16.69 33,199,218 +0.07(+0.44%)
Apr 17, 2018 16.73 16.82 16.58 16.62 17,203,286 -0.04(-0.22%)
Apr 16, 2018 16.66 16.94 16.53 16.65 14,381,462 +0.03(+0.17%)
Apr 13, 2018 16.33 16.94 16.30 16.63 19,778,012 +0.49(+3.01%)
Apr 12, 2018 16.11 16.25 15.91 16.14 15,093,311 +0.10(+0.63%)
Apr 11, 2018 15.53 16.14 15.46 16.04 18,508,078 +0.42(+2.70%)
Apr 10, 2018 15.33 15.76 15.32 15.62 12,690,021 +0.65(+4.34%)
Apr 09, 2018 15.02 15.29 14.96 14.97 9,102,926 +0.10(+0.68%)
Apr 06, 2018 15.22 15.47 14.62 14.87 14,078,943 -0.51(-3.33%)
Apr 05, 2018 14.64 15.55 14.62 15.38 22,777,542 +0.83(+5.73%)
Apr 04, 2018 14.33 14.57 14.22 14.55 9,186,793 -0.10(-0.69%)
Apr 03, 2018 14.39 14.67 14.09 14.65 9,178,321 +0.39(+2.76%)
Apr 02, 2018 14.66 14.70 13.93 14.25 11,339,047 -0.51(-3.47%)
Mar 29, 2018 14.77 14.77 14.77 0 +0.74(+5.29%)
Mar 28, 2018 14.49 14.60 13.99 14.03 12,257,632 -0.46(-3.16%)
Mar 27, 2018 15.00 15.01 14.38 14.48 11,561,959 -0.41(-2.77%)
Mar 26, 2018 14.68 14.92 14.49 14.89 14,480,055 +0.47(+3.24%)
Mar 23, 2018 14.54 14.98 14.37 14.43 12,988,695 -0.07(-0.50%)
Mar 22, 2018 14.72 14.79 14.35 14.50 12,675,498 -0.44(-2.94%)
Mar 21, 2018 14.08 15.03 14.01 14.94 18,122,792 +0.97(+6.95%)
Mar 20, 2018 13.71 14.07 13.69 13.97 13,256,398 +0.38(+2.76%)
Mar 19, 2018 13.78 13.91 13.48 13.59 10,527,511 -0.25(-1.79%)
Mar 16, 2018 13.70 14.03 13.65 13.84 21,143,878 +0.19(+1.41%)
Mar 15, 2018 13.67 13.76 13.51 13.65 11,794,877 +0.04(+0.27%)
Mar 14, 2018 13.69 13.74 13.55 13.61 13,682,850 +0.05(+0.34%)
Mar 13, 2018 13.93 13.95 13.49 13.57 17,184,688 -0.25(-1.79%)
Mar 12, 2018 13.85 14.10 13.75 13.81 11,289,823 -0.12(-0.85%)
Mar 09, 2018 13.66 13.96 13.64 13.93 9,554,716 +0.36(+2.63%)
Mar 08, 2018 13.60 13.67 13.38 13.58 11,548,158 +0.03(+0.20%)
Mar 07, 2018 13.75 13.37 13.55 9,404,499 -0.21(-1.53%)
Mar 06, 2018 13.97 14.03 13.73 13.76 9,839,513 -0.11(-0.79%)
Mar 05, 2018 13.57 13.94 13.53 13.87 13,133,386 +0.27(+1.95%)
Mar 02, 2018 13.24 13.63 13.06 13.60 12,527,557 +0.30(+2.27%)
Mar 01, 2018 13.32 13.68 13.16 13.30 14,855,652 +0.01(+0.07%)
Feb 28, 2018 13.80 13.89 13.28 13.29 17,177,262 -0.44(-3.20%)
Feb 27, 2018 14.01 14.19 13.72 13.73 13,748,979 -0.31(-2.22%)
Feb 26, 2018 14.25 14.28 13.93 14.04 14,922,308 -0.18(-1.29%)
Feb 23, 2018 14.00 14.24 13.83 14.23 15,145,045 +0.33(+2.37%)
Feb 22, 2018 13.90 19,506,648 -0.11(-0.78%)
Feb 21, 2018 14.46 14.68 14.00 14.01 18,448,886 -0.50(-3.47%)
Feb 20, 2018 14.31 14.85 14.30 14.51 24,328,886 +0.23(+1.60%)
Feb 16, 2018 14.28 14.28 14.28 0 -0.61(-4.11%)
Feb 15, 2018 15.47 14.14 14.89 31,483,546 -0.57(-3.72%)
Feb 14, 2018 14.43 15.52 14.35 15.47 15,498,223 +0.80(+5.48%)
Feb 13, 2018 14.69 14.80 14.53 14.66 9,141,228 -0.18(-1.23%)
Feb 12, 2018 14.38 15.03 14.36 14.85 17,305,680 +0.69(+4.90%)
Feb 09, 2018 14.39 14.53 13.57 14.15 19,409,468 -0.16(-1.08%)
Feb 08, 2018 14.95 15.24 14.31 14.31 16,301,116 -0.59(-3.98%)
Feb 07, 2018 15.66 15.93 14.89 14.90 19,105,958 -0.82(-5.22%)
Feb 06, 2018 14.88 15.81 14.73 15.72 17,589,248 +0.37(+2.38%)
Feb 05, 2018 15.24 15.86 15.16 15.36 16,771,737 -0.63(-3.94%)
Feb 02, 2018 16.55 16.64 15.90 15.99 11,928,124 -0.83(-4.94%)
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.