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 (%)
Aug 31, 2021 11.21 11.46 11.17 11.28 16,005,912 -0.01(-0.09%)
Aug 30, 2021 11.58 11.70 11.28 11.29 11,791,477 -0.24(-2.08%)
Aug 27, 2021 11.27 11.65 11.26 11.53 15,608,712 +0.47(+4.25%)
Aug 26, 2021 11.26 11.31 10.99 11.06 12,250,566 -0.27(-2.37%)
Aug 25, 2021 11.22 11.41 11.04 11.32 17,166,998 +0.18(+1.64%)
Aug 24, 2021 11.00 11.20 10.92 11.14 11,732,961 +0.30(+2.74%)
Aug 23, 2021 10.68 10.90 10.66 10.85 12,362,956 +0.56(+5.41%)
Aug 20, 2021 10.08 10.33 9.991 10.29 13,300,019 +0.04(+0.37%)
Aug 19, 2021 10.51 10.63 10.02 10.25 19,956,590 -0.44(-4.13%)
Aug 18, 2021 11.04 11.19 10.67 10.69 15,628,076 -0.34(-3.05%)
Aug 17, 2021 11.06 11.28 10.88 11.03 11,391,121 -0.12(-1.12%)
Aug 16, 2021 11.31 11.36 11.07 11.15 11,315,268 -0.41(-3.55%)
Aug 13, 2021 11.85 11.85 11.54 11.56 9,333,213 -0.29(-2.42%)
Aug 12, 2021 11.84 11.90 11.59 11.85 9,336,386 +0.00(+0.00%)
Aug 11, 2021 11.68 11.89 11.50 11.85 12,498,606 +0.05(+0.41%)
Aug 10, 2021 11.43 11.86 11.42 11.80 14,679,936 +0.51(+4.48%)
Aug 09, 2021 11.08 11.38 11.00 11.30 12,346,992 -0.13(-1.17%)
Aug 06, 2021 11.41 11.64 11.32 11.43 17,912,474 +0.16(+1.44%)
Aug 05, 2021 10.63 11.53 10.63 11.27 23,722,704 +0.71(+6.70%)
Aug 04, 2021 10.80 10.94 10.48 10.56 26,950,516 -0.48(-4.33%)
Aug 03, 2021 10.74 11.13 10.62 11.04 19,011,142 +0.24(+2.21%)
Aug 02, 2021 11.09 11.39 10.78 10.80 17,566,922 -0.28(-2.50%)
Jul 30, 2021 11.20 11.25 10.97 11.08 12,989,723 -0.21(-1.86%)
Jul 29, 2021 11.37 11.46 11.21 11.29 15,184,334 +0.03(+0.25%)
Jul 28, 2021 10.99 11.38 10.86 11.26 16,696,538 +0.39(+3.61%)
Jul 27, 2021 11.29 11.29 10.82 10.87 20,295,348 -0.44(-3.89%)
Jul 26, 2021 11.02 11.41 11.00 11.31 19,505,482 +0.32(+2.87%)
Jul 23, 2021 11.14 11.18 10.82 10.99 12,180,072 -0.19(-1.71%)
Jul 22, 2021 11.30 11.33 11.04 11.18 13,792,352 -0.16(-1.43%)
Jul 21, 2021 11.11 11.52 11.08 11.34 18,694,216 +0.51(+4.67%)
Jul 20, 2021 10.66 11.00 10.45 10.84 14,442,513 +0.21(+1.98%)
Jul 19, 2021 10.60 10.94 10.44 10.63 22,675,780 -0.60(-5.36%)
Jul 16, 2021 11.87 11.91 11.17 11.23 19,094,692 -0.47(-4.00%)
Jul 15, 2021 11.77 11.97 11.57 11.70 17,391,310 -0.27(-2.24%)
Jul 14, 2021 12.66 12.87 11.83 11.96 20,947,016 -0.57(-4.57%)
Jul 13, 2021 12.67 12.71 12.44 12.54 14,068,799 -0.20(-1.58%)
Jul 12, 2021 12.44 12.84 12.31 12.74 13,415,314 +0.07(+0.53%)
Jul 09, 2021 12.57 12.76 12.37 12.67 12,321,679 +0.30(+2.39%)
Jul 08, 2021 11.98 12.59 11.96 12.38 15,724,126 +0.02(+0.15%)
Jul 07, 2021 12.62 12.82 12.13 12.36 15,641,242 -0.27(-2.12%)
Jul 06, 2021 13.25 13.32 12.59 12.62 18,994,000 -0.61(-4.62%)
Jul 02, 2021 13.40 13.46 13.21 13.24 14,420,473 -0.31(-2.26%)
Jul 01, 2021 13.56 13.69 13.19 13.54 28,183,344 +0.53(+4.04%)
Jun 30, 2021 12.84 13.14 12.81 13.02 17,740,392 +0.28(+2.18%)
Jun 29, 2021 12.90 13.05 12.71 12.74 13,733,832 -0.06(-0.45%)
Jun 28, 2021 13.38 13.46 12.69 12.80 19,086,862 -0.65(-4.83%)
Jun 25, 2021 13.27 13.47 13.16 13.45 18,449,766 +0.21(+1.59%)
Jun 24, 2021 12.91 13.27 12.81 13.24 11,882,163 +0.28(+2.14%)
Jun 23, 2021 13.08 13.38 12.95 12.96 15,094,483 +0.09(+0.67%)
Jun 22, 2021 12.75 12.92 12.55 12.87 16,146,693 +0.03(+0.22%)
Jun 21, 2021 12.20 12.86 12.20 12.84 20,696,094 +0.83(+6.92%)
Jun 18, 2021 12.06 12.34 12.02 12.01 24,504,964 -0.31(-2.48%)
Jun 17, 2021 13.02 13.17 12.09 12.32 29,192,686 -0.74(-5.64%)
Jun 16, 2021 13.11 13.28 12.83 13.05 21,389,160 -0.17(-1.30%)
Jun 15, 2021 12.91 13.25 12.86 13.23 17,928,320 +0.40(+3.13%)
Jun 14, 2021 13.01 13.35 12.73 12.82 19,625,500 -0.04(-0.30%)
Jun 11, 2021 12.97 13.10 12.82 12.86 16,032,326 -0.01(-0.07%)
Jun 10, 2021 13.24 13.24 12.61 12.87 19,339,470 +0.11(+0.82%)
Jun 09, 2021 13.02 13.14 12.73 12.77 15,321,184 -0.22(-1.69%)
Jun 08, 2021 12.94 13.13 12.70 12.99 19,715,612 -0.09(-0.66%)
Jun 07, 2021 13.27 13.46 13.03 13.07 12,336,154 -0.11(-0.87%)
Jun 04, 2021 13.28 13.45 12.98 13.19 16,581,565 +0.00(+0.00%)
Jun 03, 2021 13.23 13.53 13.07 13.19 20,339,478 -0.09(-0.65%)
Jun 02, 2021 13.39 13.41 12.90 13.27 28,216,732 +0.12(+0.95%)
Jun 01, 2021 12.14 13.22 12.06 13.15 53,280,812 +1.58(+13.62%)
May 28, 2021 11.63 11.69 11.45 11.57 13,523,616 +0.02(+0.17%)
May 27, 2021 11.46 11.70 11.44 11.55 18,619,140 +0.18(+1.60%)
May 26, 2021 11.17 11.43 11.06 11.37 12,463,654 +0.23(+2.06%)
May 25, 2021 11.37 11.46 11.12 11.14 17,025,320 -0.30(-2.59%)
May 24, 2021 11.26 11.50 10.98 11.44 17,021,854 +0.35(+3.19%)
May 21, 2021 11.22 11.32 11.06 11.09 17,685,438 +0.07(+0.61%)
May 20, 2021 11.05 11.09 10.79 11.02 15,919,913 -0.08(-0.69%)
May 19, 2021 11.09 11.30 10.83 11.09 19,097,738 -0.31(-2.68%)
May 18, 2021 11.64 11.89 11.30 11.40 22,657,028 -0.27(-2.29%)
May 17, 2021 11.17 11.69 11.11 11.67 18,019,542 +0.43(+3.81%)
May 14, 2021 10.73 11.34 10.73 11.24 20,156,074 +0.70(+6.59%)
May 13, 2021 10.89 11.15 10.35 10.54 26,660,938 -0.45(-4.07%)
May 12, 2021 11.09 11.51 10.91 10.99 21,233,604 +0.05(+0.43%)
May 11, 2021 10.68 11.13 10.57 10.94 14,892,744 -0.15(-1.37%)
May 10, 2021 11.46 11.75 11.09 11.10 21,000,506 -0.23(-2.02%)
May 07, 2021 10.85 11.34 10.73 11.33 21,129,242 +0.37(+3.39%)
May 06, 2021 11.07 11.26 10.71 10.95 20,930,258 -0.19(-1.71%)
May 05, 2021 10.98 11.29 10.73 11.14 21,801,164 +0.36(+3.36%)
May 04, 2021 10.62 10.83 10.43 10.78 21,503,024 +0.18(+1.71%)
May 03, 2021 10.64 10.75 10.35 10.60 45,135,072 -0.12(-1.15%)
Apr 30, 2021 10.95 11.32 10.73 10.73 21,673,948 -0.45(-4.01%)
Apr 29, 2021 11.47 11.49 10.97 11.17 17,212,290 -0.02(-0.17%)
Apr 28, 2021 10.60 11.29 10.60 11.19 23,126,158 +0.68(+6.43%)
Apr 27, 2021 10.34 10.54 10.25 10.52 18,137,272 +0.25(+2.41%)
Apr 26, 2021 10.06 10.45 10.04 10.27 13,146,896 +0.10(+1.03%)
Apr 23, 2021 9.925 10.24 9.839 10.16 15,651,424 +0.32(+3.29%)
Apr 22, 2021 9.963 10.07 9.725 9.839 15,876,864 -0.10(-1.05%)
Apr 21, 2021 9.306 10.02 9.239 9.944 22,727,194 +0.31(+3.26%)
Apr 20, 2021 10.10 10.11 9.458 9.630 20,767,802 -0.50(-4.89%)
Apr 19, 2021 10.06 10.26 9.925 10.13 17,714,904 +0.10(+0.95%)
Apr 16, 2021 10.40 10.44 10.02 10.03 17,693,402 -0.30(-2.86%)
Apr 15, 2021 10.56 10.59 10.27 10.33 21,936,964 -0.24(-2.25%)
Apr 14, 2021 10.34 10.92 10.33 10.56 22,699,682 +0.31(+3.07%)
Apr 13, 2021 10.33 10.45 10.22 10.25 14,304,448 -0.01(-0.09%)
Apr 12, 2021 10.53 10.70 10.18 10.26 17,136,520 -0.13(-1.28%)
Apr 09, 2021 10.37 10.69 10.33 10.39 17,983,164 +0.01(+0.09%)
Apr 08, 2021 10.31 10.39 10.13 10.38 17,246,288 -0.04(-0.37%)
Apr 07, 2021 10.60 10.65 10.27 10.42 19,864,048 -0.19(-1.80%)
Apr 06, 2021 10.74 11.05 10.55 10.61 24,211,490 -0.05(-0.45%)
Apr 05, 2021 11.10 11.12 10.48 10.66 29,344,924 -0.57(-5.09%)
Apr 01, 2021 10.45 11.34 10.36 11.23 55,360,400 +1.06(+10.39%)
Mar 31, 2021 10.48 10.48 10.13 10.17 18,984,180 -0.29(-2.73%)
Mar 30, 2021 10.27 10.58 10.11 10.46 17,307,136 +0.08(+0.73%)
Mar 29, 2021 10.48 10.64 10.14 10.38 21,847,654 -0.18(-1.71%)
Mar 26, 2021 10.36 10.60 10.23 10.56 28,217,414 +0.53(+5.32%)
Mar 25, 2021 9.630 10.10 9.363 10.03 23,790,556 +0.09(+0.86%)
Mar 24, 2021 9.992 10.29 9.906 9.944 25,619,724 +0.26(+2.65%)
Mar 23, 2021 9.792 10.07 9.601 9.687 37,907,924 -0.63(-6.09%)
Mar 22, 2021 10.46 10.46 10.11 10.32 21,003,840 -0.18(-1.72%)
Mar 19, 2021 10.23 10.65 10.06 10.50 44,726,468 +0.32(+3.18%)
Mar 18, 2021 11.00 11.03 10.10 10.17 31,192,198 -0.93(-8.40%)
Mar 17, 2021 10.87 11.16 10.71 11.11 22,276,766 +0.19(+1.75%)
Mar 16, 2021 11.19 11.29 10.78 10.92 22,623,106 -0.56(-4.90%)
Mar 15, 2021 11.67 11.71 11.32 11.48 20,472,334 -0.14(-1.23%)
Mar 12, 2021 11.85 11.94 11.56 11.62 19,572,128 -0.30(-2.48%)
Mar 11, 2021 11.77 12.18 11.60 11.92 19,681,144 +0.28(+2.37%)
Mar 10, 2021 11.41 11.73 11.33 11.64 26,477,640 +0.21(+1.83%)
Mar 09, 2021 11.80 11.91 11.35 11.43 29,435,898 -0.36(-3.07%)
Mar 08, 2021 12.48 12.54 11.56 11.79 34,630,036 -0.57(-4.62%)
Mar 05, 2021 12.38 12.66 11.73 12.36 51,262,480 +0.59(+5.02%)
Mar 04, 2021 11.12 12.03 10.93 11.77 52,642,932 +0.70(+6.28%)
Mar 03, 2021 10.89 11.47 10.78 11.08 24,338,834 +0.38(+3.56%)
Mar 02, 2021 10.60 11.17 10.56 10.70 21,351,726 +0.03(+0.27%)
Mar 01, 2021 10.96 11.08 10.59 10.67 20,935,640 +0.10(+0.90%)
Feb 26, 2021 10.59 10.78 9.958 10.57 42,827,588 -0.19(-1.77%)
Feb 25, 2021 11.43 11.52 10.62 10.76 39,267,080 -0.51(-4.56%)
Feb 24, 2021 10.71 11.72 10.34 11.28 57,854,992 +0.65(+6.09%)
Feb 23, 2021 9.839 10.76 9.192 10.63 48,881,568 +0.91(+9.41%)
Feb 22, 2021 9.058 10.14 8.992 9.716 48,413,192 +0.71(+7.94%)
Feb 19, 2021 8.773 9.030 8.706 9.001 22,560,136 +0.31(+3.62%)
Feb 18, 2021 9.049 9.116 8.677 8.687 20,474,804 -0.44(-4.80%)
Feb 17, 2021 9.096 9.249 8.830 9.125 22,734,320 +0.03(+0.31%)
Feb 16, 2021 8.858 9.335 8.782 9.096 28,371,990 +0.58(+6.82%)
Feb 12, 2021 8.202 8.563 8.136 8.515 21,960,202 +0.21(+2.51%)
Feb 11, 2021 8.572 8.572 8.079 8.307 25,850,400 -0.32(-3.74%)
Feb 10, 2021 8.534 8.810 8.468 8.629 23,161,092 +0.19(+2.25%)
Feb 09, 2021 8.430 8.582 8.079 8.439 32,907,744 -0.09(-1.00%)
Feb 08, 2021 7.652 8.601 7.652 8.525 40,569,572 +0.99(+13.10%)
Feb 05, 2021 7.528 7.690 7.481 7.538 19,371,196 +0.12(+1.66%)
Feb 04, 2021 7.519 7.519 7.224 7.414 17,070,770 +0.01(+0.13%)
Feb 03, 2021 7.129 7.424 7.101 7.405 26,299,476 +0.40(+5.69%)
Feb 02, 2021 7.262 7.329 6.959 7.006 20,966,434 +0.04(+0.55%)
Feb 01, 2021 6.987 7.072 6.835 6.968 18,281,082 +0.09(+1.38%)
Jan 29, 2021 7.129 7.329 6.845 6.873 25,207,256 -0.30(-4.23%)
Jan 28, 2021 7.291 7.481 6.978 7.177 30,706,112 +0.02(+0.27%)
Jan 27, 2021 6.883 7.528 6.854 7.158 31,144,448 +0.07(+0.94%)
Jan 26, 2021 7.557 7.671 7.063 7.091 34,596,332 -0.33(-4.48%)
Jan 25, 2021 7.595 7.614 7.234 7.424 32,792,250 -0.31(-4.05%)
Jan 22, 2021 7.652 7.803 7.500 7.737 27,702,196 -0.09(-1.21%)
Jan 21, 2021 8.060 8.126 7.671 7.832 33,552,000 -0.35(-4.29%)
Jan 20, 2021 8.259 8.345 7.927 8.183 28,856,544 +0.05(+0.58%)
Jan 19, 2021 8.050 8.212 7.927 8.136 27,706,418 +0.30(+3.88%)
Jan 15, 2021 8.117 8.136 7.690 7.832 32,205,936 -0.40(-4.84%)
Jan 14, 2021 7.775 8.383 7.765 8.231 36,788,380 +0.60(+7.84%)
Jan 13, 2021 7.984 7.984 7.509 7.633 35,561,784 -0.33(-4.17%)
Jan 12, 2021 7.471 7.974 7.386 7.965 43,347,012 +0.71(+9.82%)
Jan 11, 2021 6.902 7.281 6.807 7.253 27,551,592 +0.09(+1.19%)
Jan 08, 2021 7.452 7.452 7.072 7.167 27,535,024 -0.13(-1.82%)
Jan 07, 2021 7.215 7.462 7.167 7.300 32,719,078 +0.18(+2.53%)
Jan 06, 2021 7.186 7.281 6.959 7.120 47,014,832 +0.05(+0.67%)
Jan 05, 2021 6.560 7.424 6.560 7.072 55,825,316 +0.59(+9.08%)
Jan 04, 2021 6.436 6.541 6.256 6.484 33,169,556 +0.15(+2.40%)
Dec 31, 2020 6.332 6.332 6.332 20,229,956 -0.12(-1.91%)
Dec 30, 2020 6.247 6.493 6.218 6.455 20,229,956 +0.22(+3.50%)
Dec 29, 2020 6.370 6.398 6.171 6.237 17,646,346 -0.06(-0.90%)
Dec 28, 2020 6.389 6.493 6.256 6.294 16,251,570 +0.00(+0.00%)
Dec 24, 2020 6.436 6.446 6.123 6.294 16,528,325 -0.17(-2.64%)
Dec 23, 2020 6.085 6.607 6.076 6.465 32,402,914 +0.47(+7.92%)
Dec 22, 2020 6.199 6.256 5.990 5.990 20,474,204 -0.23(-3.66%)
Dec 21, 2020 6.028 6.332 5.954 6.218 25,434,496 -0.17(-2.67%)
Dec 18, 2020 6.579 6.629 6.322 6.389 30,854,762 -0.17(-2.60%)
Dec 17, 2020 6.674 6.702 6.512 6.560 20,973,082 -0.06(-0.86%)
Dec 16, 2020 6.655 6.816 6.531 6.617 26,918,184 +0.06(+0.87%)
Dec 15, 2020 6.398 6.598 6.332 6.560 24,771,308 +0.18(+2.83%)
Dec 14, 2020 6.835 6.883 6.341 6.379 29,008,032 -0.32(-4.82%)
Dec 11, 2020 6.940 6.940 6.645 6.702 26,472,686 -0.23(-3.29%)
Dec 10, 2020 6.807 7.082 6.750 6.930 42,138,920 +0.14(+2.10%)
Dec 09, 2020 6.892 7.025 6.626 6.788 52,934,156 +0.08(+1.13%)
Dec 08, 2020 6.285 6.788 6.256 6.712 38,722,668 +0.36(+5.68%)
Dec 07, 2020 6.465 6.541 6.275 6.351 34,878,624 -0.15(-2.34%)
Dec 04, 2020 6.047 6.503 6.023 6.503 44,100,848 +0.63(+10.66%)
Dec 03, 2020 5.829 5.990 5.705 5.876 37,685,400 +0.12(+2.15%)
Dec 02, 2020 5.497 5.962 5.468 5.753 30,541,808 +0.19(+3.41%)
Dec 01, 2020 5.838 5.876 5.506 5.563 32,673,466 -0.06(-1.01%)
Nov 30, 2020 5.962 6.000 5.601 5.620 35,545,400 -0.41(-6.77%)
Nov 27, 2020 6.133 6.199 5.990 6.028 15,634,318 -0.08(-1.24%)
Nov 25, 2020 6.076 6.266 5.924 6.104 29,312,818 -0.02(-0.31%)
Nov 24, 2020 6.171 6.294 6.019 6.123 44,410,784 +0.27(+4.54%)
Nov 23, 2020 5.430 5.876 5.421 5.857 44,185,736 +0.54(+10.18%)
Nov 20, 2020 5.383 5.440 5.231 5.316 31,804,598 -0.09(-1.58%)
Nov 19, 2020 5.183 5.421 5.098 5.402 21,333,090 +0.19(+3.64%)
Nov 18, 2020 5.259 5.563 5.202 5.212 43,584,156 -0.01(-0.18%)
Nov 17, 2020 5.050 5.259 4.946 5.221 32,798,206 +0.05(+0.92%)
Nov 16, 2020 5.023 5.174 4.928 5.174 38,611,600 +0.40(+8.30%)
Nov 13, 2020 4.598 4.791 4.588 4.777 23,948,954 +0.23(+4.98%)
Nov 12, 2020 4.683 4.853 4.503 4.551 27,099,470 -0.24(-4.93%)
Nov 11, 2020 4.862 4.928 4.730 4.787 31,357,216 +0.00(+0.00%)
Nov 10, 2020 4.909 4.928 4.617 4.787 41,005,520 -0.02(-0.39%)
Nov 09, 2020 4.437 4.900 4.409 4.806 66,743,500 +0.91(+23.24%)
Nov 06, 2020 4.022 4.173 3.871 3.899 35,369,480 -0.15(-3.73%)
Nov 05, 2020 4.050 4.258 3.975 4.050 54,513,672 +0.02(+0.47%)
Nov 04, 2020 3.890 4.098 3.767 4.031 51,449,964 +0.12(+3.14%)
Nov 03, 2020 4.013 4.060 3.871 3.909 29,257,320 -0.01(-0.24%)
Nov 02, 2020 3.758 3.984 3.644 3.918 30,586,490 +0.18(+4.80%)
Oct 30, 2020 3.720 3.786 3.616 3.739 30,080,346 -0.03(-0.75%)
Oct 29, 2020 3.597 3.767 3.522 3.767 35,071,856 +0.13(+3.64%)
Oct 28, 2020 3.758 3.776 3.607 3.635 37,878,160 -0.26(-6.78%)
Oct 27, 2020 3.880 3.956 3.814 3.899 30,807,950 +0.00(+0.00%)
Oct 26, 2020 4.050 4.060 3.871 3.899 29,627,010 -0.29(-6.98%)
Oct 23, 2020 4.154 4.305 4.126 4.192 32,476,746 +0.07(+1.60%)
Oct 22, 2020 3.880 4.154 3.861 4.126 31,593,424 +0.25(+6.59%)
Oct 21, 2020 3.880 3.989 3.833 3.871 28,933,760 -0.05(-1.20%)
Oct 20, 2020 3.786 3.956 3.776 3.918 29,411,502 +0.16(+4.27%)
Oct 19, 2020 3.871 3.909 3.758 3.758 30,506,876 -0.08(-2.21%)
Oct 16, 2020 3.994 3.994 3.843 3.843 26,485,694 -0.19(-4.68%)
Oct 15, 2020 3.918 4.031 3.833 4.031 23,011,568 +0.07(+1.67%)
Oct 14, 2020 4.022 4.220 3.965 3.965 24,843,840 -0.03(-0.71%)
Oct 13, 2020 3.975 4.088 3.956 3.994 22,451,518 -0.06(-1.40%)
Oct 12, 2020 4.003 4.079 3.946 4.050 25,976,642 +0.03(+0.70%)
Oct 09, 2020 4.164 4.225 3.965 4.022 24,498,774 -0.11(-2.74%)
Oct 08, 2020 3.880 4.135 3.833 4.135 27,394,032 +0.24(+6.05%)
Oct 07, 2020 3.871 3.918 3.805 3.899 22,920,970 +0.08(+2.23%)
Oct 06, 2020 4.050 4.135 3.805 3.814 31,497,810 -0.18(-4.49%)
Oct 05, 2020 3.975 4.003 3.861 3.994 28,031,982 +0.10(+2.67%)
Oct 02, 2020 3.607 3.899 3.578 3.890 35,776,308 +0.16(+4.30%)
Oct 01, 2020 3.824 3.852 3.710 3.729 26,805,022 -0.13(-3.42%)
Sep 30, 2020 3.918 3.975 3.833 3.861 26,126,510 -0.07(-1.68%)
Sep 29, 2020 4.022 4.031 3.814 3.928 24,959,832 -0.12(-3.03%)
Sep 28, 2020 3.975 4.126 3.899 4.050 26,532,218 +0.14(+3.62%)
Sep 25, 2020 3.994 4.041 3.852 3.909 25,898,484 -0.16(-3.94%)
Sep 24, 2020 3.956 4.154 3.795 4.069 30,368,080 +0.09(+2.38%)
Sep 23, 2020 4.249 4.277 3.975 3.975 21,936,878 -0.25(-5.82%)
Sep 22, 2020 4.334 4.428 4.192 4.220 18,601,286 -0.08(-1.97%)
Sep 21, 2020 4.381 4.390 4.239 4.305 24,364,466 -0.25(-5.39%)
Sep 18, 2020 4.400 4.598 4.390 4.551 52,113,344 +0.13(+2.99%)
Sep 17, 2020 4.230 4.437 4.220 4.418 23,951,386 +0.11(+2.63%)
Sep 16, 2020 4.173 4.409 4.107 4.305 37,288,492 +0.21(+5.07%)
Sep 15, 2020 4.154 4.249 4.079 4.098 24,261,366 -0.06(-1.36%)
Sep 14, 2020 4.220 4.239 4.116 4.154 23,654,060 -0.07(-1.57%)
Sep 11, 2020 4.145 4.230 4.098 4.220 32,377,182 +0.10(+2.52%)
Sep 10, 2020 4.258 4.305 4.116 4.116 37,833,880 -0.17(-3.96%)
Sep 09, 2020 4.305 4.305 4.164 4.286 29,272,172 +0.04(+0.89%)
Sep 08, 2020 4.503 4.522 4.249 4.249 37,134,444 -0.41(-8.72%)
Sep 04, 2020 4.749 4.824 4.579 4.655 31,975,858 -0.06(-1.20%)
Sep 03, 2020 4.815 4.938 4.673 4.711 29,331,780 -0.12(-2.54%)
Sep 02, 2020 4.976 5.023 4.815 4.834 26,259,948 -0.19(-3.76%)
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.