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

Marathon Oil (NY: MRO )

26.34 +0.25 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2006 10.76 10.86 10.69 10.80 27,408,658 -0.02(-0.21%)
Nov 29, 2006 10.58 10.93 10.58 10.82 25,986,772 +0.30(+2.87%)
Nov 28, 2006 10.53 10.69 10.46 10.52 19,293,336 +0.02(+0.20%)
Nov 27, 2006 10.57 10.63 10.46 10.50 17,270,186 +0.05(+0.52%)
Nov 24, 2006 10.37 10.52 10.36 10.45 5,153,133 +0.06(+0.60%)
Nov 22, 2006 10.41 10.48 10.25 10.38 13,528,450 -0.06(-0.55%)
Nov 21, 2006 10.27 10.47 10.26 10.44 14,604,259 +0.25(+2.44%)
Nov 20, 2006 10.15 10.29 10.13 10.19 16,018,716 +0.01(+0.10%)
Nov 17, 2006 9.898 10.19 9.823 10.18 21,746,460 +0.24(+2.44%)
Nov 16, 2006 10.34 10.36 9.904 9.940 19,249,202 -0.34(-3.32%)
Nov 15, 2006 10.29 10.38 10.20 10.28 16,642,703 +0.05(+0.50%)
Nov 14, 2006 10.19 10.27 10.12 10.23 13,121,198 +0.01(+0.11%)
Nov 13, 2006 10.03 10.33 9.982 10.22 13,864,040 +0.09(+0.92%)
Nov 10, 2006 10.22 10.33 10.06 10.13 13,359,781 -0.11(-1.12%)
Nov 09, 2006 10.15 10.31 10.12 10.24 16,927,604 +0.13(+1.28%)
Nov 08, 2006 10.03 10.20 10.01 10.11 16,207,048 +0.03(+0.25%)
Nov 07, 2006 10.24 10.24 10.01 10.09 13,543,744 -0.19(-1.80%)
Nov 06, 2006 10.07 10.30 9.988 10.27 18,411,538 +0.14(+1.39%)
Nov 03, 2006 9.886 10.19 9.885 10.13 17,487,356 +0.29(+2.95%)
Nov 02, 2006 9.783 9.880 9.675 9.839 16,534,772 +0.00(+0.02%)
Nov 01, 2006 9.953 9.955 9.672 9.837 21,067,852 -0.05(-0.50%)
Oct 31, 2006 9.674 9.886 9.449 9.886 30,215,724 +0.13(+1.30%)
Oct 30, 2006 9.831 9.939 9.739 9.759 15,903,794 -0.12(-1.23%)
Oct 27, 2006 9.944 10.03 9.852 9.881 11,500,493 -0.05(-0.55%)
Oct 26, 2006 10.13 10.13 9.921 9.936 19,489,532 -0.09(-0.88%)
Oct 25, 2006 9.898 10.12 9.888 10.02 24,466,568 +0.05(+0.49%)
Oct 24, 2006 9.921 10.000 9.880 9.974 19,233,470 -0.01(-0.13%)
Oct 23, 2006 9.783 9.987 9.783 9.987 15,701,042 +0.07(+0.75%)
Oct 20, 2006 9.932 9.960 9.813 9.913 16,520,352 +0.04(+0.41%)
Oct 19, 2006 9.719 9.873 9.598 9.873 20,162,460 +0.20(+2.05%)
Oct 18, 2006 9.732 9.835 9.506 9.675 20,461,780 -0.02(-0.22%)
Oct 17, 2006 9.720 9.734 9.590 9.696 14,467,489 -0.04(-0.45%)
Oct 16, 2006 9.485 9.769 9.485 9.740 17,226,488 +0.23(+2.39%)
Oct 13, 2006 9.240 9.606 9.231 9.512 27,111,958 +0.32(+3.54%)
Oct 12, 2006 9.121 9.211 9.003 9.187 25,192,806 +0.14(+1.53%)
Oct 11, 2006 8.981 9.148 8.956 9.049 23,357,114 -0.05(-0.52%)
Oct 10, 2006 8.708 9.130 8.699 9.096 34,703,360 +0.35(+3.98%)
Oct 09, 2006 8.914 8.939 8.716 8.748 18,979,156 -0.05(-0.53%)
Oct 06, 2006 8.639 8.795 8.514 8.795 22,562,274 +0.16(+1.90%)
Oct 05, 2006 8.583 8.710 8.540 8.631 34,117,824 +0.17(+2.02%)
Oct 04, 2006 8.313 8.462 8.084 8.461 31,593,038 +0.23(+2.78%)
Oct 03, 2006 8.549 8.549 8.215 8.232 26,802,150 -0.42(-4.90%)
Oct 02, 2006 8.796 8.908 8.641 8.656 18,328,516 -0.14(-1.63%)
Sep 29, 2006 8.671 8.857 8.646 8.799 15,421,384 +0.10(+1.18%)
Sep 28, 2006 8.762 8.836 8.629 8.696 22,867,712 -0.04(-0.42%)
Sep 27, 2006 8.581 8.744 8.437 8.733 32,173,766 +0.27(+3.16%)
Sep 26, 2006 8.141 8.478 8.124 8.465 26,569,246 +0.30(+3.73%)
Sep 25, 2006 8.045 8.233 7.876 8.161 27,470,706 +0.01(+0.17%)
Sep 22, 2006 8.267 8.292 8.078 8.147 16,415,918 -0.06(-0.70%)
Sep 21, 2006 8.124 8.296 8.124 8.204 26,368,242 +0.11(+1.37%)
Sep 20, 2006 8.329 8.450 8.083 8.093 30,168,094 -0.31(-3.69%)
Sep 19, 2006 8.675 8.703 8.299 8.403 20,138,864 -0.24(-2.78%)
Sep 18, 2006 8.445 8.659 8.400 8.644 22,359,958 +0.27(+3.18%)
Sep 15, 2006 8.406 8.427 8.289 8.377 21,086,204 -0.04(-0.49%)
Sep 14, 2006 8.639 8.683 8.413 8.418 22,349,472 -0.22(-2.58%)
Sep 13, 2006 8.605 8.740 8.554 8.641 23,585,646 +0.11(+1.23%)
Sep 12, 2006 8.536 8.667 8.401 8.536 26,959,894 -0.03(-0.37%)
Sep 11, 2006 8.776 8.782 8.441 8.568 31,066,058 -0.27(-3.07%)
Sep 08, 2006 9.051 9.183 8.820 8.839 19,836,046 -0.25(-2.78%)
Sep 07, 2006 9.082 9.208 8.971 9.092 23,096,682 -0.01(-0.09%)
Sep 06, 2006 9.509 9.423 9.028 9.100 27,346,608 -0.41(-4.30%)
Sep 05, 2006 9.612 9.635 9.405 9.509 21,068,288 -0.22(-2.22%)
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.