Skip to main content

Marathon Oil (NY: MRO )

28.34 +0.63 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 16.19 16.21 15.85 15.90 10,174,536 -0.10(-0.64%)
Apr 29, 2019 16.19 16.22 15.95 16.00 8,933,581 -0.21(-1.32%)
Apr 26, 2019 16.56 16.57 15.98 16.21 11,418,254 -0.51(-3.07%)
Apr 25, 2019 16.94 17.12 16.72 16.73 11,026,054 -0.21(-1.21%)
Apr 24, 2019 17.60 17.62 16.89 16.93 13,878,945 -0.49(-2.84%)
Apr 23, 2019 17.55 17.66 17.29 17.43 13,764,995 -0.09(-0.53%)
Apr 22, 2019 16.73 17.57 16.69 17.52 20,575,682 +1.08(+6.58%)
Apr 18, 2019 16.55 16.60 16.33 16.44 9,721,638 -0.11(-0.68%)
Apr 17, 2019 16.40 16.62 16.37 16.55 12,741,128 +0.25(+1.55%)
Apr 16, 2019 16.39 16.40 16.09 16.30 11,940,354 +0.08(+0.52%)
Apr 15, 2019 16.48 16.56 16.19 16.21 9,468,338 -0.35(-2.14%)
Apr 12, 2019 16.61 16.74 16.43 16.57 12,703,660 +0.53(+3.32%)
Apr 11, 2019 16.15 16.36 15.92 16.04 9,805,182 -0.24(-1.49%)
Apr 10, 2019 16.23 16.32 16.05 16.28 9,495,532 +0.18(+1.10%)
Apr 09, 2019 16.32 16.33 16.03 16.10 8,770,774 -0.32(-1.93%)
Apr 08, 2019 16.58 16.68 16.32 16.42 10,534,751 -0.09(-0.57%)
Apr 05, 2019 16.02 16.53 16.02 16.51 9,845,773 +0.52(+3.27%)
Apr 04, 2019 15.83 16.04 15.66 15.99 7,150,597 +0.20(+1.24%)
Apr 03, 2019 16.10 16.25 15.70 15.79 12,271,177 -0.16(-0.99%)
Apr 02, 2019 16.22 16.49 15.95 15.95 12,327,253 -0.27(-1.67%)
Apr 01, 2019 15.77 16.23 15.69 16.22 15,586,782 +0.63(+4.07%)
Mar 29, 2019 15.92 15.98 15.55 15.59 10,122,236 -0.10(-0.65%)
Mar 28, 2019 15.75 15.83 15.53 15.69 16,001,428 -0.22(-1.41%)
Mar 27, 2019 15.98 16.08 15.78 15.91 7,924,959 -0.05(-0.29%)
Mar 26, 2019 15.78 16.17 15.78 15.96 15,643,318 +0.37(+2.39%)
Mar 25, 2019 15.48 15.68 15.32 15.59 12,653,422 +0.03(+0.18%)
Mar 22, 2019 16.34 16.40 15.45 15.56 17,513,292 -0.94(-5.71%)
Mar 21, 2019 16.39 16.58 16.14 16.50 13,728,578 +0.08(+0.51%)
Mar 20, 2019 15.93 16.60 15.88 16.42 13,991,543 +0.45(+2.80%)
Mar 19, 2019 16.35 16.36 15.89 15.97 10,137,333 -0.25(-1.55%)
Mar 18, 2019 16.21 16.34 16.10 16.22 10,801,354 +0.11(+0.70%)
Mar 15, 2019 15.98 16.26 15.94 16.11 13,094,502 +0.01(+0.06%)
Mar 14, 2019 16.16 16.25 16.09 16.10 10,293,815 -0.06(-0.35%)
Mar 13, 2019 16.02 16.19 15.89 16.16 10,422,236 +0.39(+2.49%)
Mar 12, 2019 15.53 15.79 15.51 15.77 9,306,229 +0.31(+1.99%)
Mar 11, 2019 15.34 15.51 15.11 15.46 10,734,750 +0.28(+1.84%)
Mar 08, 2019 15.34 15.34 14.95 15.18 13,980,275 -0.55(-3.50%)
Mar 07, 2019 15.78 15.91 15.62 15.73 11,969,469 +0.00(+0.00%)
Mar 06, 2019 16.01 16.04 15.63 15.73 11,124,302 -0.38(-2.37%)
Mar 05, 2019 16.30 16.30 16.00 16.11 10,492,964 -0.01(-0.06%)
Mar 04, 2019 16.02 16.22 15.86 16.12 12,564,059 +0.19(+1.17%)
Mar 01, 2019 15.56 15.97 15.56 15.93 12,391,929 +0.45(+2.89%)
Feb 28, 2019 15.72 15.72 15.35 15.49 14,351,295 -0.18(-1.13%)
Feb 27, 2019 15.51 15.93 15.40 15.66 10,461,879 +0.25(+1.63%)
Feb 26, 2019 15.51 15.70 15.39 15.41 11,426,808 -0.14(-0.90%)
Feb 25, 2019 15.59 15.77 15.53 15.55 14,662,931 -0.21(-1.30%)
Feb 22, 2019 15.72 15.89 15.47 15.76 13,005,528 +0.20(+1.26%)
Feb 21, 2019 15.91 15.98 15.49 15.56 11,150,506 -0.37(-2.34%)
Feb 20, 2019 15.88 16.17 15.82 15.93 15,430,218 +0.05(+0.29%)
Feb 19, 2019 15.76 16.03 15.71 15.89 12,152,187 +0.00(+0.00%)
Feb 15, 2019 15.91 16.04 15.76 15.89 17,936,702 +0.16(+1.01%)
Feb 14, 2019 14.70 16.08 14.56 15.73 38,670,572 +1.26(+8.75%)
Feb 13, 2019 14.48 14.77 14.31 14.46 27,528,004 +0.09(+0.65%)
Feb 12, 2019 14.54 14.67 14.32 14.37 14,118,750 +0.17(+1.18%)
Feb 11, 2019 13.90 14.29 13.86 14.20 12,778,176 +0.13(+0.93%)
Feb 08, 2019 14.20 14.25 13.79 14.07 12,181,033 -0.13(-0.92%)
Feb 07, 2019 14.66 14.72 14.12 14.20 14,149,210 -0.60(-4.02%)
Feb 06, 2019 14.70 14.96 14.63 14.80 10,468,801 -0.03(-0.19%)
Feb 05, 2019 14.96 15.06 14.76 14.83 7,802,788 -0.20(-1.30%)
Feb 04, 2019 14.73 15.11 14.73 15.02 14,264,337 +0.14(+0.94%)
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.