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: 7:00 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 (%)
Dec 29, 2006 10.57 10.63 10.50 10.54 6,713,814 -0.07(-0.68%)
Dec 28, 2006 10.54 10.66 10.46 10.61 9,450,502 +0.05(+0.46%)
Dec 27, 2006 10.44 10.59 10.37 10.56 7,067,034 +0.19(+1.85%)
Dec 26, 2006 10.50 10.50 10.29 10.37 6,545,760 +0.03(+0.28%)
Dec 22, 2006 10.45 10.54 10.33 10.34 9,382,929 -0.12(-1.13%)
Dec 21, 2006 10.70 10.80 10.38 10.46 16,319,645 -0.20(-1.85%)
Dec 20, 2006 10.85 10.86 10.63 10.66 12,237,210 -0.18(-1.64%)
Dec 19, 2006 10.53 10.86 10.38 10.84 16,439,871 +0.30(+2.85%)
Dec 18, 2006 10.88 10.90 10.54 10.54 17,058,116 -0.35(-3.18%)
Dec 15, 2006 11.12 11.22 10.88 10.88 22,667,514 -0.24(-2.12%)
Dec 14, 2006 10.88 11.25 10.77 11.12 20,939,588 +0.29(+2.70%)
Dec 13, 2006 10.63 10.88 10.63 10.83 14,221,386 +0.17(+1.59%)
Dec 12, 2006 10.67 10.79 10.59 10.66 11,971,308 -0.05(-0.49%)
Dec 11, 2006 10.65 10.81 10.61 10.71 10,135,441 +0.03(+0.27%)
Dec 08, 2006 10.77 10.83 10.66 10.68 11,132,794 -0.01(-0.09%)
Dec 07, 2006 10.82 10.85 10.66 10.69 17,595,186 -0.23(-2.09%)
Dec 06, 2006 10.81 11.02 10.79 10.92 17,811,068 +0.08(+0.76%)
Dec 05, 2006 10.89 10.98 10.73 10.84 18,134,450 -0.04(-0.36%)
Dec 04, 2006 10.87 10.93 10.79 10.87 15,850,586 -0.03(-0.23%)
Dec 01, 2006 10.73 10.95 10.57 10.90 21,680,692 +0.14(+1.35%)
Nov 30, 2006 10.71 10.82 10.64 10.75 27,522,644 -0.02(-0.21%)
Nov 29, 2006 10.54 10.89 10.53 10.78 26,094,846 +0.30(+2.87%)
Nov 28, 2006 10.48 10.65 10.42 10.48 19,373,572 +0.02(+0.20%)
Nov 27, 2006 10.52 10.59 10.41 10.46 17,342,008 +0.05(+0.52%)
Nov 24, 2006 10.32 10.47 10.31 10.40 5,174,564 +0.06(+0.59%)
Nov 22, 2006 10.37 10.43 10.21 10.34 13,584,712 -0.06(-0.55%)
Nov 21, 2006 10.23 10.42 10.21 10.40 14,664,995 +0.25(+2.44%)
Nov 20, 2006 10.11 10.25 10.09 10.15 16,085,335 +0.01(+0.10%)
Nov 17, 2006 9.857 10.15 9.783 10.14 21,836,898 +0.24(+2.44%)
Nov 16, 2006 10.30 10.32 9.863 9.899 19,329,256 -0.34(-3.32%)
Nov 15, 2006 10.24 10.34 10.16 10.24 16,711,916 +0.05(+0.50%)
Nov 14, 2006 10.15 10.23 10.08 10.19 13,175,767 +0.01(+0.11%)
Nov 13, 2006 9.984 10.28 9.941 10.18 13,921,697 +0.09(+0.92%)
Nov 10, 2006 10.18 10.29 10.02 10.08 13,415,342 -0.11(-1.12%)
Nov 09, 2006 10.11 10.27 10.08 10.20 16,998,002 +0.13(+1.28%)
Nov 08, 2006 9.984 10.15 9.968 10.07 16,274,450 +0.03(+0.25%)
Nov 07, 2006 10.20 10.20 9.971 10.04 13,600,070 -0.18(-1.80%)
Nov 06, 2006 10.03 10.26 9.947 10.23 18,488,108 +0.14(+1.39%)
Nov 03, 2006 9.845 10.15 9.844 10.09 17,560,084 +0.29(+2.95%)
Nov 02, 2006 9.743 9.839 9.635 9.799 16,603,537 +0.00(+0.02%)
Nov 01, 2006 9.912 9.914 9.632 9.796 21,155,468 -0.05(-0.50%)
Oct 31, 2006 9.633 9.845 9.410 9.845 30,341,384 +0.13(+1.30%)
Oct 30, 2006 9.791 9.898 9.698 9.719 15,969,935 -0.12(-1.23%)
Oct 27, 2006 9.902 9.988 9.811 9.840 11,548,322 -0.05(-0.55%)
Oct 26, 2006 10.08 10.09 9.880 9.894 19,570,586 -0.09(-0.88%)
Oct 25, 2006 9.857 10.08 9.847 9.982 24,568,320 +0.05(+0.49%)
Oct 24, 2006 9.880 9.958 9.839 9.933 19,313,458 -0.01(-0.13%)
Oct 23, 2006 9.743 9.946 9.743 9.946 15,766,340 +0.07(+0.75%)
Oct 20, 2006 9.891 9.918 9.772 9.872 16,589,057 +0.04(+0.41%)
Oct 19, 2006 9.679 9.832 9.558 9.832 20,246,310 +0.20(+2.05%)
Oct 18, 2006 9.692 9.794 9.467 9.635 20,546,878 -0.02(-0.22%)
Oct 17, 2006 9.680 9.694 9.550 9.656 14,527,656 -0.04(-0.45%)
Oct 16, 2006 9.445 9.728 9.445 9.700 17,298,130 +0.23(+2.39%)
Oct 13, 2006 9.202 9.566 9.192 9.473 27,224,710 +0.32(+3.54%)
Oct 12, 2006 9.083 9.173 8.966 9.149 25,297,578 +0.14(+1.53%)
Oct 11, 2006 8.944 9.110 8.919 9.011 23,454,252 -0.05(-0.52%)
Oct 10, 2006 8.672 9.092 8.663 9.058 34,847,684 +0.35(+3.98%)
Oct 09, 2006 8.877 8.902 8.680 8.712 19,058,088 -0.05(-0.53%)
Oct 06, 2006 8.603 8.758 8.479 8.758 22,656,106 +0.16(+1.90%)
Oct 05, 2006 8.548 8.674 8.504 8.595 34,259,712 +0.17(+2.02%)
Oct 04, 2006 8.279 8.427 8.051 8.426 31,724,428 +0.23(+2.78%)
Oct 03, 2006 8.513 8.513 8.181 8.198 26,913,614 -0.42(-4.90%)
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.