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 29, 2016 13.05 13.35 12.31 12.64 31,162,408 -0.23(-1.81%)
Apr 28, 2016 13.27 13.52 12.86 12.88 23,915,282 -0.44(-3.30%)
Apr 27, 2016 13.19 13.59 12.98 13.32 33,333,780 +0.36(+2.77%)
Apr 26, 2016 12.64 13.05 12.46 12.96 27,057,096 +0.55(+4.41%)
Apr 25, 2016 12.79 12.82 12.30 12.41 24,098,996 -0.46(-3.56%)
Apr 22, 2016 12.54 12.92 12.52 12.87 29,926,190 +0.43(+3.46%)
Apr 21, 2016 12.73 12.79 12.36 12.44 26,245,188 -0.18(-1.42%)
Apr 20, 2016 12.47 12.87 12.12 12.62 29,481,302 +0.10(+0.79%)
Apr 19, 2016 12.15 12.72 12.07 12.52 30,754,732 +0.53(+4.42%)
Apr 18, 2016 11.03 12.15 11.03 11.99 26,720,506 +0.31(+2.69%)
Apr 15, 2016 11.60 11.86 11.43 11.68 21,767,812 -0.09(-0.76%)
Apr 14, 2016 11.68 11.87 11.42 11.77 23,634,316 +0.17(+1.47%)
Apr 13, 2016 11.64 11.94 11.23 11.60 34,336,500 -0.18(-1.52%)
Apr 12, 2016 10.80 12.02 10.65 11.77 48,938,764 +1.30(+12.43%)
Apr 11, 2016 10.70 10.91 10.43 10.47 27,160,690 -0.10(-0.93%)
Apr 08, 2016 10.46 10.57 10.24 10.57 27,180,108 +0.50(+4.99%)
Apr 07, 2016 9.764 10.13 9.674 10.07 26,027,754 +0.18(+1.82%)
Apr 06, 2016 9.701 10.11 9.585 9.890 29,233,300 +0.35(+3.67%)
Apr 05, 2016 9.333 9.755 9.262 9.540 23,798,234 +0.09(+0.95%)
Apr 04, 2016 9.441 9.872 9.342 9.450 24,388,958 -0.03(-0.28%)
Apr 01, 2016 9.648 9.683 9.320 9.477 32,375,588 -0.52(-5.21%)
Mar 31, 2016 9.441 10.09 9.351 9.998 44,799,048 +0.55(+5.79%)
Mar 30, 2016 9.630 9.692 9.190 9.450 24,829,822 +0.12(+1.25%)
Mar 29, 2016 8.903 9.396 8.768 9.333 26,649,188 +0.22(+2.36%)
Mar 28, 2016 9.271 9.369 8.804 9.118 25,189,038 -0.12(-1.26%)
Mar 24, 2016 8.768 9.235 9.235 9.235 32,290,154 +0.09(+0.98%)
Mar 23, 2016 10.15 10.08 9.087 9.145 34,842,280 -1.01(-9.90%)
Mar 22, 2016 10.11 10.39 10.10 10.15 25,546,798 -0.11(-1.05%)
Mar 21, 2016 10.29 10.63 10.11 10.26 29,617,020 -0.18(-1.72%)
Mar 18, 2016 10.52 10.66 10.05 10.44 45,950,732 +0.16(+1.57%)
Mar 17, 2016 10.52 10.54 10.15 10.28 34,282,312 -0.06(-0.61%)
Mar 16, 2016 10.40 10.62 9.953 10.34 36,310,680 +0.19(+1.86%)
Mar 15, 2016 9.737 10.15 9.513 10.15 26,640,104 +0.20(+1.98%)
Mar 14, 2016 9.746 10.16 9.584 9.953 31,694,880 -0.06(-0.63%)
Mar 11, 2016 9.998 10.19 9.827 10.02 35,486,244 +0.51(+5.38%)
Mar 10, 2016 9.253 9.531 8.992 9.504 37,875,896 +0.10(+1.05%)
Mar 09, 2016 9.432 9.585 9.046 9.405 34,386,060 +0.32(+3.56%)
Mar 08, 2016 9.728 9.755 8.903 9.082 39,648,728 -0.82(-8.25%)
Mar 07, 2016 9.980 10.40 9.621 9.899 64,060,172 +0.03(+0.27%)
Mar 04, 2016 9.298 9.477 9.046 9.872 96,938,344 +0.92(+10.33%)
Mar 03, 2016 8.104 8.974 8.054 8.948 72,909,696 +0.78(+9.56%)
Mar 02, 2016 7.126 8.212 7.090 8.167 83,031,608 +1.02(+14.32%)
Mar 01, 2016 7.368 7.242 6.785 7.144 305,271,776 -0.22(-3.05%)
Feb 29, 2016 7.619 7.655 7.153 7.368 42,700,188 +0.16(+2.24%)
Feb 26, 2016 6.955 7.359 6.812 7.207 40,583,064 +0.57(+8.66%)
Feb 25, 2016 6.506 6.668 6.246 6.632 23,177,296 +0.15(+2.35%)
Feb 24, 2016 6.058 6.506 5.977 6.480 20,941,742 +0.17(+2.70%)
Feb 23, 2016 6.551 6.695 6.192 6.309 31,260,252 -0.41(-6.14%)
Feb 22, 2016 6.255 6.731 6.152 6.722 38,502,980 +0.68(+11.29%)
Feb 19, 2016 6.148 6.174 5.887 6.040 43,105,356 -0.18(-2.89%)
Feb 18, 2016 6.821 6.839 6.013 6.219 61,271,616 -0.43(-6.48%)
Feb 17, 2016 6.883 6.928 6.058 6.650 70,860,704 +0.01(+0.14%)
Feb 16, 2016 6.964 7.036 6.444 6.641 24,983,998 -0.08(-1.20%)
Feb 12, 2016 6.480 6.722 6.722 6.722 33,904,736 +0.43(+6.85%)
Feb 11, 2016 6.166 6.505 5.810 6.291 41,351,520 -0.06(-0.98%)
Feb 10, 2016 6.443 6.790 6.247 6.353 24,362,372 -0.14(-2.19%)
Feb 09, 2016 6.799 6.870 6.269 6.496 28,041,852 -0.47(-6.78%)
Feb 08, 2016 7.360 7.539 6.799 6.968 51,131,728 -0.57(-7.57%)
Feb 05, 2016 8.082 8.109 7.432 7.539 33,188,574 -0.65(-7.94%)
Feb 04, 2016 8.510 9.160 8.100 8.189 37,593,080 -0.20(-2.44%)
Feb 03, 2016 8.038 8.403 7.548 8.394 26,749,698 +0.61(+7.78%)
Feb 02, 2016 8.305 8.327 7.748 7.788 22,395,966 -0.89(-10.27%)
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.