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 (%)
Mar 31, 2021 10.48 10.48 10.13 10.17 18,983,628 -0.29(-2.73%)
Mar 30, 2021 10.27 10.58 10.11 10.46 17,306,632 +0.08(+0.73%)
Mar 29, 2021 10.48 10.64 10.14 10.38 21,847,020 -0.18(-1.71%)
Mar 26, 2021 10.36 10.60 10.23 10.56 28,216,594 +0.53(+5.32%)
Mar 25, 2021 9.630 10.10 9.363 10.03 23,789,864 +0.09(+0.86%)
Mar 24, 2021 9.992 10.29 9.906 9.944 25,618,980 +0.26(+2.65%)
Mar 23, 2021 9.792 10.07 9.602 9.687 37,906,824 -0.63(-6.09%)
Mar 22, 2021 10.46 10.46 10.11 10.32 21,003,230 -0.18(-1.72%)
Mar 19, 2021 10.23 10.65 10.06 10.50 44,725,172 +0.32(+3.18%)
Mar 18, 2021 11.00 11.04 10.10 10.17 31,191,292 -0.93(-8.40%)
Mar 17, 2021 10.87 11.16 10.71 11.11 22,276,120 +0.19(+1.75%)
Mar 16, 2021 11.19 11.29 10.78 10.92 22,622,450 -0.56(-4.90%)
Mar 15, 2021 11.67 11.71 11.32 11.48 20,471,738 -0.14(-1.23%)
Mar 12, 2021 11.85 11.94 11.56 11.62 19,571,560 -0.30(-2.48%)
Mar 11, 2021 11.77 12.18 11.60 11.92 19,680,572 +0.28(+2.37%)
Mar 10, 2021 11.41 11.74 11.33 11.64 26,476,872 +0.21(+1.83%)
Mar 09, 2021 11.80 11.91 11.35 11.43 29,435,044 -0.36(-3.07%)
Mar 08, 2021 12.48 12.54 11.56 11.79 34,629,032 -0.57(-4.62%)
Mar 05, 2021 12.38 12.66 11.73 12.36 51,260,992 +0.59(+5.02%)
Mar 04, 2021 11.12 12.03 10.93 11.77 52,641,404 +0.70(+6.28%)
Mar 03, 2021 10.89 11.47 10.78 11.08 24,338,128 +0.38(+3.56%)
Mar 02, 2021 10.60 11.17 10.56 10.70 21,351,106 +0.03(+0.27%)
Mar 01, 2021 10.96 11.08 10.59 10.67 20,935,032 +0.10(+0.90%)
Feb 26, 2021 10.59 10.78 9.959 10.57 42,826,344 -0.19(-1.77%)
Feb 25, 2021 11.43 11.52 10.62 10.76 39,265,940 -0.51(-4.56%)
Feb 24, 2021 10.71 11.72 10.34 11.28 57,853,312 +0.65(+6.09%)
Feb 23, 2021 9.840 10.76 9.192 10.63 48,880,148 +0.91(+9.41%)
Feb 22, 2021 9.059 10.14 8.992 9.716 48,411,788 +0.71(+7.94%)
Feb 19, 2021 8.773 9.030 8.706 9.001 22,559,480 +0.31(+3.62%)
Feb 18, 2021 9.049 9.116 8.678 8.687 20,474,210 -0.44(-4.80%)
Feb 17, 2021 9.097 9.249 8.830 9.125 22,733,660 +0.03(+0.31%)
Feb 16, 2021 8.859 9.335 8.782 9.097 28,371,166 +0.58(+6.82%)
Feb 12, 2021 8.202 8.563 8.136 8.516 21,959,564 +0.21(+2.51%)
Feb 11, 2021 8.573 8.573 8.079 8.307 25,849,648 -0.32(-3.74%)
Feb 10, 2021 8.535 8.810 8.468 8.630 23,160,420 +0.19(+2.25%)
Feb 09, 2021 8.430 8.582 8.079 8.440 32,906,786 -0.09(-1.00%)
Feb 08, 2021 7.652 8.601 7.652 8.525 40,568,392 +0.99(+13.10%)
Feb 05, 2021 7.528 7.690 7.481 7.538 19,370,632 +0.12(+1.66%)
Feb 04, 2021 7.519 7.519 7.225 7.414 17,070,274 +0.01(+0.13%)
Feb 03, 2021 7.130 7.424 7.101 7.405 26,298,712 +0.40(+5.69%)
Feb 02, 2021 7.263 7.329 6.959 7.006 20,965,824 +0.04(+0.54%)
Feb 01, 2021 6.987 7.073 6.835 6.968 18,280,550 +0.09(+1.38%)
Jan 29, 2021 7.130 7.329 6.845 6.873 25,206,524 -0.30(-4.23%)
Jan 28, 2021 7.291 7.481 6.978 7.177 30,705,220 +0.02(+0.27%)
Jan 27, 2021 6.883 7.528 6.854 7.158 31,143,544 +0.07(+0.94%)
Jan 26, 2021 7.557 7.671 7.063 7.092 34,595,328 -0.33(-4.48%)
Jan 25, 2021 7.595 7.614 7.234 7.424 32,791,296 -0.31(-4.05%)
Jan 22, 2021 7.652 7.804 7.500 7.737 27,701,390 -0.09(-1.21%)
Jan 21, 2021 8.060 8.126 7.671 7.832 33,551,026 -0.35(-4.29%)
Jan 20, 2021 8.259 8.345 7.927 8.183 28,855,704 +0.05(+0.58%)
Jan 19, 2021 8.050 8.212 7.927 8.136 27,705,612 +0.30(+3.88%)
Jan 15, 2021 8.117 8.136 7.690 7.832 32,205,000 -0.40(-4.84%)
Jan 14, 2021 7.775 8.383 7.766 8.231 36,787,308 +0.60(+7.84%)
Jan 13, 2021 7.984 7.984 7.509 7.633 35,560,752 -0.33(-4.17%)
Jan 12, 2021 7.471 7.975 7.386 7.965 43,345,752 +0.71(+9.82%)
Jan 11, 2021 6.902 7.282 6.807 7.253 27,550,790 +0.09(+1.19%)
Jan 08, 2021 7.452 7.452 7.073 7.168 27,534,224 -0.13(-1.82%)
Jan 07, 2021 7.215 7.462 7.168 7.301 32,718,126 +0.18(+2.53%)
Jan 06, 2021 7.187 7.282 6.959 7.120 47,013,464 +0.05(+0.67%)
Jan 05, 2021 6.560 7.424 6.560 7.073 55,823,692 +0.59(+9.08%)
Jan 04, 2021 6.437 6.541 6.256 6.484 33,168,590 +0.15(+2.40%)
Dec 31, 2020 6.332 6.332 6.332 20,229,368 -0.12(-1.91%)
Dec 30, 2020 6.247 6.494 6.218 6.456 20,229,368 +0.22(+3.50%)
Dec 29, 2020 6.370 6.399 6.171 6.237 17,645,832 -0.06(-0.90%)
Dec 28, 2020 6.389 6.494 6.256 6.294 16,251,098 +0.00(+0.00%)
Dec 24, 2020 6.437 6.446 6.123 6.294 16,527,844 -0.17(-2.64%)
Dec 23, 2020 6.085 6.607 6.076 6.465 32,401,972 +0.47(+7.92%)
Dec 22, 2020 6.199 6.256 5.990 5.990 20,473,610 -0.23(-3.66%)
Dec 21, 2020 6.028 6.332 5.954 6.218 25,433,758 -0.17(-2.67%)
Dec 18, 2020 6.579 6.630 6.323 6.389 30,853,864 -0.17(-2.60%)
Dec 17, 2020 6.674 6.702 6.513 6.560 20,972,474 -0.06(-0.86%)
Dec 16, 2020 6.655 6.816 6.532 6.617 26,917,400 +0.06(+0.87%)
Dec 15, 2020 6.399 6.598 6.332 6.560 24,770,588 +0.18(+2.83%)
Dec 14, 2020 6.835 6.883 6.342 6.380 29,007,190 -0.32(-4.82%)
Dec 11, 2020 6.940 6.940 6.645 6.702 26,471,916 -0.23(-3.29%)
Dec 10, 2020 6.807 7.082 6.750 6.930 42,137,696 +0.14(+2.10%)
Dec 09, 2020 6.892 7.025 6.626 6.788 52,932,616 +0.08(+1.13%)
Dec 08, 2020 6.285 6.788 6.256 6.712 38,721,544 +0.36(+5.68%)
Dec 07, 2020 6.465 6.541 6.275 6.351 34,877,608 -0.15(-2.34%)
Dec 04, 2020 6.047 6.503 6.024 6.503 44,099,568 +0.63(+10.66%)
Dec 03, 2020 5.829 5.990 5.706 5.876 37,684,308 +0.12(+2.15%)
Dec 02, 2020 5.497 5.962 5.468 5.753 30,540,920 +0.19(+3.41%)
Dec 01, 2020 5.838 5.876 5.506 5.563 32,672,516 -0.06(-1.01%)
Nov 30, 2020 5.962 6.000 5.601 5.620 35,544,364 -0.41(-6.77%)
Nov 27, 2020 6.133 6.199 5.990 6.028 15,633,864 -0.08(-1.24%)
Nov 25, 2020 6.076 6.266 5.924 6.104 29,311,966 -0.02(-0.31%)
Nov 24, 2020 6.171 6.294 6.019 6.123 44,409,492 +0.27(+4.54%)
Nov 23, 2020 5.430 5.876 5.421 5.857 44,184,452 +0.54(+10.18%)
Nov 20, 2020 5.383 5.440 5.231 5.316 31,803,674 -0.09(-1.58%)
Nov 19, 2020 5.183 5.421 5.098 5.402 21,332,470 +0.19(+3.64%)
Nov 18, 2020 5.259 5.563 5.202 5.212 43,582,888 -0.01(-0.18%)
Nov 17, 2020 5.051 5.259 4.946 5.221 32,797,252 +0.05(+0.92%)
Nov 16, 2020 5.023 5.174 4.928 5.174 38,610,472 +0.40(+8.30%)
Nov 13, 2020 4.598 4.792 4.589 4.777 23,948,254 +0.23(+4.98%)
Nov 12, 2020 4.683 4.853 4.504 4.551 27,098,678 -0.24(-4.93%)
Nov 11, 2020 4.862 4.928 4.730 4.787 31,356,300 +0.00(+0.00%)
Nov 10, 2020 4.910 4.928 4.617 4.787 41,004,324 -0.02(-0.39%)
Nov 09, 2020 4.438 4.900 4.409 4.806 66,741,552 +0.91(+23.24%)
Nov 06, 2020 4.022 4.173 3.871 3.899 35,368,444 -0.15(-3.73%)
Nov 05, 2020 4.050 4.258 3.975 4.050 54,512,080 +0.02(+0.47%)
Nov 04, 2020 3.890 4.098 3.767 4.032 51,448,460 +0.12(+3.14%)
Nov 03, 2020 4.013 4.060 3.871 3.909 29,256,464 -0.01(-0.24%)
Nov 02, 2020 3.758 3.984 3.644 3.918 30,585,596 +0.18(+4.80%)
Oct 30, 2020 3.720 3.786 3.616 3.739 30,079,468 -0.03(-0.75%)
Oct 29, 2020 3.597 3.767 3.522 3.767 35,070,828 +0.13(+3.64%)
Oct 28, 2020 3.758 3.777 3.607 3.635 37,877,052 -0.26(-6.78%)
Oct 27, 2020 3.880 3.956 3.814 3.899 30,807,050 +0.00(+0.00%)
Oct 26, 2020 4.050 4.060 3.871 3.899 29,626,144 -0.29(-6.98%)
Oct 23, 2020 4.154 4.305 4.126 4.192 32,475,796 +0.07(+1.60%)
Oct 22, 2020 3.880 4.154 3.862 4.126 31,592,500 +0.25(+6.59%)
Oct 21, 2020 3.880 3.989 3.833 3.871 28,932,916 -0.05(-1.20%)
Oct 20, 2020 3.786 3.956 3.777 3.918 29,410,644 +0.16(+4.27%)
Oct 19, 2020 3.871 3.909 3.758 3.758 30,505,984 -0.08(-2.21%)
Oct 16, 2020 3.994 3.994 3.843 3.843 26,484,920 -0.19(-4.68%)
Oct 15, 2020 3.918 4.032 3.833 4.032 23,010,896 +0.07(+1.67%)
Oct 14, 2020 4.022 4.220 3.965 3.965 24,843,114 -0.03(-0.71%)
Oct 13, 2020 3.975 4.088 3.956 3.994 22,450,862 -0.06(-1.40%)
Oct 12, 2020 4.003 4.079 3.947 4.050 25,975,882 +0.03(+0.70%)
Oct 09, 2020 4.164 4.225 3.965 4.022 24,498,058 -0.11(-2.74%)
Oct 08, 2020 3.880 4.135 3.833 4.135 27,393,232 +0.24(+6.05%)
Oct 07, 2020 3.871 3.918 3.805 3.899 22,920,300 +0.08(+2.23%)
Oct 06, 2020 4.050 4.135 3.805 3.814 31,496,890 -0.18(-4.49%)
Oct 05, 2020 3.975 4.003 3.862 3.994 28,031,162 +0.10(+2.67%)
Oct 02, 2020 3.607 3.899 3.578 3.890 35,775,264 +0.16(+4.30%)
Oct 01, 2020 3.824 3.852 3.711 3.729 26,804,238 -0.13(-3.42%)
Sep 30, 2020 3.918 3.975 3.833 3.862 26,125,746 -0.07(-1.68%)
Sep 29, 2020 4.022 4.032 3.814 3.928 24,959,104 -0.12(-3.03%)
Sep 28, 2020 3.975 4.126 3.899 4.050 26,531,442 +0.14(+3.62%)
Sep 25, 2020 3.994 4.041 3.852 3.909 25,897,728 -0.16(-3.94%)
Sep 24, 2020 3.956 4.154 3.795 4.069 30,367,192 +0.09(+2.38%)
Sep 23, 2020 4.249 4.277 3.975 3.975 21,936,238 -0.25(-5.82%)
Sep 22, 2020 4.334 4.428 4.192 4.220 18,600,742 -0.08(-1.97%)
Sep 21, 2020 4.381 4.390 4.239 4.305 24,363,754 -0.25(-5.39%)
Sep 18, 2020 4.400 4.598 4.390 4.551 52,111,824 +0.13(+2.99%)
Sep 17, 2020 4.230 4.438 4.220 4.419 23,950,686 +0.11(+2.63%)
Sep 16, 2020 4.173 4.409 4.107 4.305 37,287,400 +0.21(+5.07%)
Sep 15, 2020 4.154 4.249 4.079 4.098 24,260,656 -0.06(-1.36%)
Sep 14, 2020 4.220 4.239 4.117 4.154 23,653,368 -0.07(-1.57%)
Sep 11, 2020 4.145 4.230 4.098 4.220 32,376,236 +0.10(+2.52%)
Sep 10, 2020 4.258 4.305 4.117 4.117 37,832,776 -0.17(-3.96%)
Sep 09, 2020 4.305 4.305 4.164 4.286 29,271,316 +0.04(+0.89%)
Sep 08, 2020 4.504 4.522 4.249 4.249 37,133,360 -0.41(-8.72%)
Sep 04, 2020 4.749 4.825 4.579 4.655 31,974,924 -0.06(-1.20%)
Sep 03, 2020 4.815 4.938 4.674 4.711 29,330,922 -0.12(-2.54%)
Sep 02, 2020 4.976 5.023 4.815 4.834 26,259,182 -0.19(-3.76%)
Sep 01, 2020 4.966 5.042 4.872 5.023 18,488,298 +0.04(+0.76%)
Aug 31, 2020 5.089 5.098 4.947 4.985 25,690,422 -0.10(-2.04%)
Aug 28, 2020 5.061 5.136 4.985 5.089 19,998,256 +0.03(+0.56%)
Aug 27, 2020 5.070 5.080 4.928 5.061 20,381,690 +0.06(+1.13%)
Aug 26, 2020 5.155 5.193 4.985 5.004 16,282,662 -0.18(-3.46%)
Aug 25, 2020 5.221 5.278 5.070 5.183 18,829,766 +0.04(+0.73%)
Aug 24, 2020 5.051 5.240 4.976 5.146 22,367,262 +0.17(+3.42%)
Aug 21, 2020 5.155 5.165 4.957 4.976 29,509,220 -0.23(-4.36%)
Aug 20, 2020 5.316 5.363 5.155 5.202 24,362,518 -0.21(-3.84%)
Aug 19, 2020 5.571 5.589 5.382 5.410 25,722,548 -0.21(-3.70%)
Aug 18, 2020 5.514 5.693 5.467 5.618 28,184,924 +0.03(+0.51%)
Aug 17, 2020 5.684 5.712 5.486 5.589 23,295,358 -0.12(-2.15%)
Aug 14, 2020 5.476 5.712 5.457 5.712 17,294,348 +0.15(+2.72%)
Aug 13, 2020 5.599 5.684 5.486 5.561 17,842,094 -0.08(-1.50%)
Aug 12, 2020 5.797 5.807 5.523 5.646 21,737,662 +0.04(+0.67%)
Aug 11, 2020 5.863 6.005 5.580 5.608 30,002,532 -0.09(-1.66%)
Aug 10, 2020 5.448 5.731 5.401 5.703 27,223,254 +0.28(+5.23%)
Aug 07, 2020 5.306 5.429 5.150 5.419 30,483,110 +0.06(+1.06%)
Aug 06, 2020 5.523 5.561 5.306 5.363 33,367,808 -0.28(-5.02%)
Aug 05, 2020 5.608 5.740 5.523 5.646 34,990,576 +0.19(+3.46%)
Aug 04, 2020 5.174 5.523 5.174 5.457 25,421,940 +0.25(+4.71%)
Aug 03, 2020 5.183 5.278 5.042 5.212 23,756,126 +0.03(+0.55%)
Jul 31, 2020 5.174 5.226 5.061 5.183 22,506,326 -0.02(-0.36%)
Jul 30, 2020 5.259 5.297 5.098 5.202 21,612,804 -0.22(-4.01%)
Jul 29, 2020 5.268 5.419 5.202 5.419 17,015,730 +0.20(+3.80%)
Jul 28, 2020 5.231 5.372 5.212 5.221 15,493,958 -0.09(-1.78%)
Jul 27, 2020 5.410 5.410 5.174 5.316 22,735,440 -0.08(-1.57%)
Jul 24, 2020 5.438 5.589 5.382 5.401 19,326,118 -0.04(-0.69%)
Jul 23, 2020 5.476 5.552 5.372 5.438 21,860,396 -0.03(-0.52%)
Jul 22, 2020 5.467 5.495 5.287 5.467 24,495,258 -0.07(-1.19%)
Jul 21, 2020 5.297 5.627 5.297 5.533 39,436,448 +0.35(+6.74%)
Jul 20, 2020 5.193 5.306 5.108 5.183 22,113,994 -0.02(-0.36%)
Jul 17, 2020 5.419 5.514 5.165 5.202 26,251,378 -0.20(-3.67%)
Jul 16, 2020 5.259 5.533 5.174 5.401 21,847,140 +0.03(+0.53%)
Jul 15, 2020 5.268 5.391 5.108 5.372 32,643,858 +0.30(+5.96%)
Jul 14, 2020 5.004 5.089 4.692 5.070 34,005,508 +0.23(+4.68%)
Jul 13, 2020 5.080 5.108 4.843 4.843 34,300,076 -0.21(-4.11%)
Jul 10, 2020 4.919 5.108 4.834 5.051 34,373,900 +0.08(+1.52%)
Jul 09, 2020 5.344 5.401 4.976 4.976 25,633,366 -0.38(-7.05%)
Jul 08, 2020 5.287 5.401 5.165 5.353 25,477,956 +0.09(+1.80%)
Jul 07, 2020 5.457 5.467 5.249 5.259 26,885,868 -0.27(-4.95%)
Jul 06, 2020 5.873 5.873 5.391 5.533 38,331,712 -0.25(-4.25%)
Jul 02, 2020 5.788 5.920 5.665 5.778 30,575,574 +0.16(+2.86%)
Jul 01, 2020 5.825 5.882 5.561 5.618 25,514,320 -0.16(-2.78%)
Jun 30, 2020 5.580 5.807 5.476 5.778 24,794,448 +0.15(+2.68%)
Jun 29, 2020 5.467 5.655 5.344 5.627 26,257,698 +0.21(+3.83%)
Jun 26, 2020 5.542 5.561 5.306 5.419 30,512,236 -0.23(-4.01%)
Jun 25, 2020 5.334 5.655 5.240 5.646 26,870,726 +0.18(+3.28%)
Jun 24, 2020 5.816 5.854 5.410 5.467 34,265,460 -0.51(-8.53%)
Jun 23, 2020 6.043 6.080 5.910 5.976 25,472,648 +0.06(+0.96%)
Jun 22, 2020 5.910 5.948 5.731 5.920 26,447,196 -0.08(-1.42%)
Jun 19, 2020 6.326 6.326 5.920 6.005 47,053,424 -0.12(-2.00%)
Jun 18, 2020 5.958 6.203 5.882 6.128 21,030,154 +0.11(+1.88%)
Jun 17, 2020 6.335 6.335 6.005 6.014 34,675,236 -0.35(-5.49%)
Jun 16, 2020 6.581 6.609 6.204 6.364 40,157,424 +0.13(+2.12%)
Jun 15, 2020 5.873 6.326 5.778 6.231 31,932,764 +0.02(+0.30%)
Jun 12, 2020 6.401 6.439 5.962 6.213 39,977,660 +0.30(+5.11%)
Jun 11, 2020 5.958 6.401 5.844 5.910 44,580,924 -0.80(-11.96%)
Jun 10, 2020 7.100 7.119 6.703 6.713 40,233,228 -0.42(-5.83%)
Jun 09, 2020 7.506 7.572 7.081 7.128 51,045,384 -0.83(-10.44%)
Jun 08, 2020 7.950 8.006 7.412 7.959 74,773,192 +1.05(+15.16%)
Jun 05, 2020 6.477 7.034 6.411 6.911 69,294,536 +1.03(+17.50%)
Jun 04, 2020 5.599 5.892 5.495 5.882 49,900,104 +0.26(+4.71%)
Jun 03, 2020 5.637 5.674 5.514 5.618 35,422,920 +0.08(+1.54%)
Jun 02, 2020 5.448 5.542 5.410 5.533 38,535,320 +0.16(+2.99%)
Jun 01, 2020 5.042 5.372 4.957 5.372 46,833,440 +0.33(+6.55%)
May 29, 2020 5.325 5.334 5.013 5.042 113,938,496 -0.34(-6.32%)
May 28, 2020 5.769 5.769 5.382 5.382 49,437,596 -0.42(-7.32%)
May 27, 2020 5.778 5.807 5.533 5.807 37,750,260 +0.11(+1.99%)
May 26, 2020 5.731 5.778 5.599 5.693 30,595,662 +0.13(+2.38%)
May 22, 2020 5.552 5.599 5.429 5.561 20,314,412 -0.05(-0.84%)
May 21, 2020 5.665 5.769 5.533 5.608 31,873,348 -0.01(-0.17%)
May 20, 2020 5.589 5.731 5.552 5.618 38,153,812 +0.12(+2.23%)
May 19, 2020 5.693 5.712 5.467 5.495 36,867,496 -0.25(-4.28%)
May 18, 2020 5.608 5.854 5.561 5.740 48,085,356 +0.44(+8.38%)
May 15, 2020 5.306 5.457 5.259 5.297 38,061,652 -0.03(-0.53%)
May 14, 2020 5.127 5.467 4.910 5.325 35,254,292 +0.08(+1.44%)
May 13, 2020 5.571 5.599 5.061 5.249 71,584,744 -0.38(-6.71%)
May 12, 2020 5.504 5.882 5.486 5.627 49,648,592 +0.20(+3.65%)
May 11, 2020 5.382 5.514 5.297 5.429 30,819,148 -0.03(-0.52%)
May 08, 2020 5.287 5.467 5.212 5.457 35,769,864 +0.25(+4.90%)
May 07, 2020 5.306 5.486 5.051 5.202 43,713,544 -0.08(-1.61%)
May 06, 2020 5.297 5.467 5.146 5.287 31,829,918 +0.07(+1.27%)
May 05, 2020 5.854 5.901 5.193 5.221 55,016,648 -0.26(-4.82%)
May 04, 2020 5.042 5.486 4.947 5.486 32,877,392 +0.29(+5.64%)
May 01, 2020 5.561 5.689 5.155 5.193 39,758,412 -0.59(-10.13%)
Apr 30, 2020 5.958 5.986 5.429 5.778 81,456,104 +0.25(+4.62%)
Apr 29, 2020 4.900 5.552 4.891 5.523 52,058,148 +0.81(+17.23%)
Apr 28, 2020 4.683 4.787 4.532 4.711 31,961,798 +0.13(+2.89%)
Apr 27, 2020 4.532 4.683 4.315 4.579 34,836,500 -0.08(-1.62%)
Apr 24, 2020 4.721 4.862 4.485 4.655 55,988,420 +0.08(+1.86%)
Apr 23, 2020 4.494 4.721 4.400 4.570 50,573,092 +0.35(+8.28%)
Apr 22, 2020 4.154 4.353 4.154 4.220 40,409,156 +0.22(+5.42%)
Apr 21, 2020 3.880 4.079 3.739 4.003 44,161,532 +0.03(+0.71%)
Apr 20, 2020 3.777 4.126 3.758 3.975 52,925,632 -0.13(-3.22%)
Apr 17, 2020 3.729 4.107 3.701 4.107 50,848,148 +0.43(+11.83%)
Apr 16, 2020 3.984 3.984 3.663 3.673 42,382,244 -0.27(-6.94%)
Apr 15, 2020 3.729 4.003 3.701 3.947 44,588,724 -0.07(-1.65%)
Apr 14, 2020 4.107 4.117 3.871 4.013 48,304,940 -0.13(-3.19%)
Apr 13, 2020 4.183 4.201 3.918 4.145 60,098,164 +0.25(+6.55%)
Apr 09, 2020 4.107 4.296 3.607 3.890 106,768,888 +0.16(+4.30%)
Apr 08, 2020 3.692 3.739 3.456 3.729 64,015,704 +0.25(+7.34%)
Apr 07, 2020 3.673 3.918 3.399 3.474 81,060,248 +0.06(+1.66%)
Apr 06, 2020 3.484 3.531 3.314 3.418 67,528,176 -0.03(-0.82%)
Apr 03, 2020 3.522 3.588 3.144 3.446 73,852,592 +0.17(+5.19%)
Apr 02, 2020 3.078 3.531 2.974 3.276 91,531,312 +0.33(+11.22%)
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.