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

Marathon Oil (NY: MRO )

26.21 +0.08 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jul 31, 2020 5.174 5.226 5.061 5.183 22,506,984 -0.02(-0.36%)
Jul 30, 2020 5.259 5.297 5.098 5.202 21,613,436 -0.22(-4.01%)
Jul 29, 2020 5.268 5.419 5.202 5.419 17,016,228 +0.20(+3.80%)
Jul 28, 2020 5.230 5.372 5.212 5.221 15,494,411 -0.09(-1.78%)
Jul 27, 2020 5.410 5.410 5.174 5.315 22,736,106 -0.08(-1.57%)
Jul 24, 2020 5.438 5.589 5.382 5.400 19,326,684 -0.04(-0.69%)
Jul 23, 2020 5.476 5.551 5.372 5.438 21,861,034 -0.03(-0.52%)
Jul 22, 2020 5.466 5.495 5.287 5.466 24,495,974 -0.07(-1.19%)
Jul 21, 2020 5.297 5.627 5.297 5.533 39,437,600 +0.35(+6.74%)
Jul 20, 2020 5.193 5.306 5.108 5.183 22,114,640 -0.02(-0.36%)
Jul 17, 2020 5.419 5.514 5.164 5.202 26,252,144 -0.20(-3.67%)
Jul 16, 2020 5.259 5.533 5.174 5.400 21,847,778 +0.03(+0.53%)
Jul 15, 2020 5.268 5.391 5.108 5.372 32,644,812 +0.30(+5.96%)
Jul 14, 2020 5.004 5.089 4.692 5.070 34,006,500 +0.23(+4.68%)
Jul 13, 2020 5.079 5.108 4.843 4.843 34,301,076 -0.21(-4.11%)
Jul 10, 2020 4.919 5.108 4.834 5.051 34,374,908 +0.08(+1.52%)
Jul 09, 2020 5.344 5.400 4.976 4.976 25,634,114 -0.38(-7.05%)
Jul 08, 2020 5.287 5.400 5.164 5.353 25,478,700 +0.09(+1.80%)
Jul 07, 2020 5.457 5.466 5.249 5.259 26,886,654 -0.27(-4.95%)
Jul 06, 2020 5.872 5.872 5.391 5.533 38,332,832 -0.25(-4.25%)
Jul 02, 2020 5.787 5.920 5.665 5.778 30,576,468 +0.16(+2.86%)
Jul 01, 2020 5.825 5.882 5.561 5.618 25,515,066 -0.16(-2.78%)
Jun 30, 2020 5.580 5.806 5.476 5.778 24,795,172 +0.15(+2.68%)
Jun 29, 2020 5.466 5.655 5.344 5.627 26,258,466 +0.21(+3.83%)
Jun 26, 2020 5.542 5.561 5.306 5.419 30,513,128 -0.23(-4.01%)
Jun 25, 2020 5.334 5.655 5.240 5.646 26,871,512 +0.18(+3.28%)
Jun 24, 2020 5.816 5.854 5.410 5.466 34,266,464 -0.51(-8.53%)
Jun 23, 2020 6.042 6.080 5.910 5.976 25,473,392 +0.06(+0.96%)
Jun 22, 2020 5.910 5.948 5.731 5.920 26,447,968 -0.08(-1.42%)
Jun 19, 2020 6.326 6.326 5.920 6.005 47,054,800 -0.12(-2.00%)
Jun 18, 2020 5.957 6.203 5.882 6.127 21,030,770 +0.11(+1.88%)
Jun 17, 2020 6.335 6.335 6.005 6.014 34,676,248 -0.35(-5.49%)
Jun 16, 2020 6.581 6.609 6.203 6.363 40,158,600 +0.13(+2.12%)
Jun 15, 2020 5.872 6.326 5.778 6.231 31,933,698 +0.02(+0.30%)
Jun 12, 2020 6.401 6.439 5.962 6.212 39,978,828 +0.30(+5.11%)
Jun 11, 2020 5.957 6.401 5.844 5.910 44,582,228 -0.80(-11.96%)
Jun 10, 2020 7.100 7.119 6.703 6.713 40,234,404 -0.42(-5.83%)
Jun 09, 2020 7.506 7.572 7.081 7.128 51,046,876 -0.83(-10.44%)
Jun 08, 2020 7.950 8.006 7.411 7.959 74,775,384 +1.05(+15.16%)
Jun 05, 2020 6.477 7.034 6.411 6.911 69,296,560 +1.03(+17.50%)
Jun 04, 2020 5.599 5.891 5.495 5.882 49,901,560 +0.26(+4.71%)
Jun 03, 2020 5.636 5.674 5.514 5.618 35,423,952 +0.08(+1.54%)
Jun 02, 2020 5.448 5.542 5.410 5.533 38,536,444 +0.16(+2.99%)
Jun 01, 2020 5.042 5.372 4.957 5.372 46,834,812 +0.33(+6.55%)
May 29, 2020 5.325 5.334 5.013 5.042 113,941,824 -0.34(-6.32%)
May 28, 2020 5.769 5.769 5.382 5.382 49,439,044 -0.42(-7.32%)
May 27, 2020 5.778 5.806 5.533 5.806 37,751,364 +0.11(+1.99%)
May 26, 2020 5.731 5.778 5.599 5.693 30,596,556 +0.13(+2.38%)
May 22, 2020 5.551 5.599 5.429 5.561 20,315,006 -0.05(-0.84%)
May 21, 2020 5.665 5.769 5.533 5.608 31,874,280 -0.01(-0.17%)
May 20, 2020 5.589 5.731 5.551 5.618 38,154,928 +0.12(+2.23%)
May 19, 2020 5.693 5.712 5.466 5.495 36,868,572 -0.25(-4.28%)
May 18, 2020 5.608 5.854 5.561 5.740 48,086,764 +0.44(+8.38%)
May 15, 2020 5.306 5.457 5.259 5.297 38,062,768 -0.03(-0.53%)
May 14, 2020 5.127 5.466 4.909 5.325 35,255,324 +0.08(+1.44%)
May 13, 2020 5.570 5.599 5.061 5.249 71,586,832 -0.38(-6.71%)
May 12, 2020 5.504 5.882 5.485 5.627 49,650,044 +0.20(+3.65%)
May 11, 2020 5.382 5.514 5.297 5.429 30,820,050 -0.03(-0.52%)
May 08, 2020 5.287 5.466 5.212 5.457 35,770,908 +0.25(+4.90%)
May 07, 2020 5.306 5.485 5.051 5.202 43,714,820 -0.08(-1.61%)
May 06, 2020 5.297 5.466 5.145 5.287 31,830,848 +0.07(+1.27%)
May 05, 2020 5.854 5.901 5.193 5.221 55,018,256 -0.26(-4.82%)
May 04, 2020 5.042 5.485 4.947 5.485 32,878,354 +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.