Skip to main content

Marathon Oil (NY: MRO )

28.25 +0.54 (+1.97%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 27.33 27.40 26.79 27.09 7,835,966 -0.08(-0.29%)
Apr 29, 2015 26.69 27.36 26.60 27.17 7,841,510 +0.41(+1.53%)
Apr 28, 2015 26.48 26.78 26.36 26.76 6,554,303 +0.27(+1.02%)
Apr 27, 2015 26.57 26.78 26.45 26.49 5,962,577 +0.07(+0.26%)
Apr 24, 2015 26.50 26.50 26.16 26.42 7,067,578 -0.19(-0.72%)
Apr 23, 2015 26.50 26.77 26.40 26.61 6,201,568 +0.17(+0.66%)
Apr 22, 2015 26.39 26.68 26.23 26.44 6,424,109 +0.19(+0.73%)
Apr 21, 2015 27.07 27.09 26.21 26.25 7,356,875 -0.73(-2.71%)
Apr 20, 2015 26.93 27.27 26.82 26.98 10,186,603 +0.39(+1.47%)
Apr 17, 2015 26.54 26.72 26.20 26.59 9,091,984 -0.16(-0.59%)
Apr 16, 2015 26.65 27.07 26.44 26.74 7,296,844 +0.00(+0.00%)
Apr 15, 2015 26.24 26.92 25.85 26.74 12,364,126 +1.13(+4.42%)
Apr 14, 2015 25.39 25.81 25.38 25.61 7,313,970 +0.44(+1.73%)
Apr 13, 2015 25.93 25.96 25.13 25.18 5,378,390 -0.24(-0.96%)
Apr 10, 2015 25.14 25.52 24.85 25.42 8,782,215 +0.36(+1.43%)
Apr 09, 2015 24.49 25.15 24.45 25.06 11,062,928 +0.71(+2.90%)
Apr 08, 2015 24.71 24.86 24.30 24.36 8,685,882 -0.17(-0.71%)
Apr 07, 2015 24.31 24.71 24.20 24.53 7,685,985 +0.23(+0.93%)
Apr 06, 2015 23.87 24.51 23.59 24.30 8,683,807 +0.72(+3.07%)
Apr 02, 2015 23.01 23.58 23.58 23.58 9,888,489 +0.37(+1.61%)
Apr 01, 2015 22.91 23.49 22.87 23.21 7,813,542 +0.46(+2.03%)
Mar 31, 2015 22.68 23.03 22.61 22.75 6,557,764 -0.28(-1.21%)
Mar 30, 2015 22.83 23.09 22.64 23.02 6,140,020 +0.46(+2.05%)
Mar 27, 2015 22.80 22.82 22.48 22.56 5,931,207 -0.42(-1.82%)
Mar 26, 2015 23.37 23.66 22.96 22.98 9,153,460 -0.03(-0.11%)
Mar 25, 2015 22.75 23.28 22.58 23.01 7,235,072 +0.44(+1.97%)
Mar 24, 2015 22.52 22.72 22.44 22.56 6,815,566 -0.01(-0.04%)
Mar 23, 2015 22.88 23.10 22.56 22.57 7,529,545 -0.24(-1.03%)
Mar 20, 2015 22.64 23.05 22.56 22.81 14,107,950 +0.43(+1.91%)
Mar 19, 2015 22.43 22.68 22.34 22.38 6,840,414 -0.57(-2.47%)
Mar 18, 2015 22.07 23.09 21.84 22.95 8,329,885 +0.68(+3.05%)
Mar 17, 2015 22.53 22.60 22.13 22.27 5,879,192 -0.39(-1.73%)
Mar 16, 2015 22.26 22.68 22.03 22.66 5,772,218 +0.20(+0.89%)
Mar 13, 2015 22.10 22.48 21.88 22.46 7,939,574 +0.15(+0.66%)
Mar 12, 2015 22.66 22.72 22.27 22.31 7,962,357 -0.16(-0.70%)
Mar 11, 2015 22.63 22.80 22.41 22.47 8,397,347 -0.03(-0.12%)
Mar 10, 2015 22.65 23.06 22.49 22.49 7,115,332 -0.42(-1.82%)
Mar 09, 2015 23.22 23.47 22.89 22.91 7,001,863 -0.42(-1.79%)
Mar 06, 2015 23.65 23.82 23.25 23.33 6,009,438 -0.49(-2.05%)
Mar 05, 2015 24.03 24.03 23.71 23.82 5,351,455 -0.24(-0.98%)
Mar 04, 2015 24.18 24.17 23.60 24.05 6,603,986 -0.11(-0.47%)
Mar 03, 2015 24.08 24.33 23.96 24.17 5,355,555 +0.06(+0.25%)
Mar 02, 2015 24.27 24.27 23.68 24.10 6,702,214 -0.17(-0.68%)
Feb 27, 2015 24.53 24.53 24.13 24.27 6,221,020 -0.12(-0.50%)
Feb 26, 2015 25.02 25.04 24.25 24.39 8,567,192 -0.92(-3.65%)
Feb 25, 2015 25.18 25.38 24.80 25.32 6,571,338 +0.20(+0.80%)
Feb 24, 2015 25.25 25.25 24.73 25.11 6,949,013 +0.25(+1.02%)
Feb 23, 2015 24.42 25.01 24.36 24.86 6,915,591 +0.06(+0.25%)
Feb 20, 2015 25.28 25.36 24.56 24.80 11,159,497 -0.47(-1.86%)
Feb 19, 2015 24.80 25.50 24.23 25.27 11,626,604 -0.01(-0.03%)
Feb 18, 2015 25.36 25.74 25.13 25.28 9,506,940 -0.53(-2.06%)
Feb 17, 2015 25.59 25.85 25.28 25.81 9,354,045 +0.12(+0.47%)
Feb 13, 2015 25.26 25.69 25.69 25.69 7,593,549 +0.80(+3.22%)
Feb 12, 2015 24.72 25.14 24.57 24.89 7,014,665 +0.61(+2.49%)
Feb 11, 2015 24.13 24.47 23.72 24.28 7,484,812 -0.26(-1.06%)
Feb 10, 2015 24.43 24.61 23.64 24.54 9,066,087 +0.06(+0.25%)
Feb 09, 2015 24.37 24.84 24.30 24.48 7,370,252 +0.30(+1.25%)
Feb 06, 2015 24.79 24.89 24.10 24.18 9,903,122 -0.36(-1.48%)
Feb 05, 2015 24.63 24.79 24.30 24.54 8,452,653 +0.35(+1.43%)
Feb 04, 2015 24.35 24.86 24.01 24.20 12,770,487 -0.70(-2.81%)
Feb 03, 2015 24.56 25.03 24.21 24.90 14,646,822 +0.77(+3.19%)
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.