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 30, 2021 11.00 11.36 10.77 10.77 21,584,186 -0.45(-4.01%)
Apr 29, 2021 11.52 11.54 11.02 11.22 17,141,004 -0.02(-0.17%)
Apr 28, 2021 10.65 11.33 10.65 11.24 23,030,380 +0.68(+6.43%)
Apr 27, 2021 10.39 10.59 10.29 10.56 18,062,154 +0.25(+2.41%)
Apr 26, 2021 10.10 10.49 10.08 10.31 13,092,448 +0.11(+1.03%)
Apr 23, 2021 9.966 10.28 9.880 10.21 15,586,603 +0.33(+3.29%)
Apr 22, 2021 10.00 10.11 9.766 9.880 15,811,109 -0.11(-1.05%)
Apr 21, 2021 9.345 10.06 9.278 9.986 22,633,068 +0.32(+3.26%)
Apr 20, 2021 10.14 10.15 9.498 9.670 20,681,790 -0.50(-4.89%)
Apr 19, 2021 10.10 10.30 9.966 10.17 17,641,536 +0.10(+0.95%)
Apr 16, 2021 10.44 10.48 10.06 10.07 17,620,124 -0.30(-2.86%)
Apr 15, 2021 10.61 10.64 10.31 10.37 21,846,110 -0.24(-2.25%)
Apr 14, 2021 10.39 10.96 10.38 10.61 22,605,670 +0.32(+3.07%)
Apr 13, 2021 10.37 10.49 10.26 10.29 14,245,206 -0.01(-0.09%)
Apr 12, 2021 10.57 10.74 10.22 10.30 17,065,548 -0.13(-1.28%)
Apr 09, 2021 10.42 10.73 10.38 10.44 17,908,686 +0.01(+0.09%)
Apr 08, 2021 10.35 10.44 10.17 10.43 17,174,860 -0.04(-0.37%)
Apr 07, 2021 10.65 10.69 10.31 10.46 19,781,780 -0.19(-1.80%)
Apr 06, 2021 10.79 11.10 10.60 10.66 24,111,218 -0.05(-0.45%)
Apr 05, 2021 11.14 11.16 10.52 10.70 29,223,390 -0.57(-5.09%)
Apr 01, 2021 10.49 11.39 10.41 11.28 55,131,124 +1.06(+10.39%)
Mar 31, 2021 10.52 10.52 10.17 10.22 18,905,556 -0.29(-2.73%)
Mar 30, 2021 10.31 10.63 10.15 10.50 17,235,456 +0.08(+0.73%)
Mar 29, 2021 10.52 10.68 10.19 10.43 21,757,172 -0.18(-1.71%)
Mar 26, 2021 10.41 10.65 10.27 10.61 28,100,550 +0.54(+5.32%)
Mar 25, 2021 9.670 10.14 9.402 10.07 23,692,026 +0.09(+0.86%)
Mar 24, 2021 10.03 10.33 9.947 9.986 25,513,618 +0.26(+2.65%)
Mar 23, 2021 9.832 10.11 9.641 9.727 37,750,928 -0.63(-6.09%)
Mar 22, 2021 10.50 10.50 10.15 10.36 20,916,852 -0.18(-1.72%)
Mar 19, 2021 10.27 10.69 10.10 10.54 44,541,232 +0.33(+3.18%)
Mar 18, 2021 11.05 11.08 10.14 10.22 31,063,014 -0.94(-8.40%)
Mar 17, 2021 10.91 11.21 10.75 11.15 22,184,506 +0.19(+1.75%)
Mar 16, 2021 11.24 11.33 10.83 10.96 22,529,412 -0.56(-4.90%)
Mar 15, 2021 11.72 11.76 11.36 11.53 20,387,546 -0.14(-1.23%)
Mar 12, 2021 11.90 11.99 11.61 11.67 19,491,070 -0.30(-2.48%)
Mar 11, 2021 11.82 12.23 11.65 11.97 19,599,634 +0.28(+2.37%)
Mar 10, 2021 11.46 11.78 11.37 11.69 26,367,982 +0.21(+1.83%)
Mar 09, 2021 11.85 11.96 11.40 11.48 29,313,988 -0.36(-3.07%)
Mar 08, 2021 12.53 12.60 11.61 11.84 34,486,616 -0.57(-4.62%)
Mar 05, 2021 12.43 12.71 11.78 12.41 51,050,176 +0.59(+5.02%)
Mar 04, 2021 11.16 12.08 10.98 11.82 52,424,912 +0.70(+6.28%)
Mar 03, 2021 10.93 11.52 10.83 11.12 24,238,034 +0.38(+3.56%)
Mar 02, 2021 10.65 11.22 10.61 10.74 21,263,296 +0.03(+0.27%)
Mar 01, 2021 11.01 11.12 10.64 10.71 20,848,934 +0.10(+0.90%)
Feb 26, 2021 10.64 10.83 10.000 10.62 42,650,216 -0.19(-1.77%)
Feb 25, 2021 11.48 11.56 10.66 10.81 39,104,456 -0.52(-4.56%)
Feb 24, 2021 10.75 11.76 10.39 11.32 57,615,380 +0.65(+6.09%)
Feb 23, 2021 9.880 10.81 9.230 10.67 48,679,124 +0.92(+9.41%)
Feb 22, 2021 9.096 10.19 9.029 9.756 48,212,688 +0.72(+7.94%)
Feb 19, 2021 8.809 9.067 8.742 9.039 22,466,702 +0.32(+3.62%)
Feb 18, 2021 9.086 9.153 8.713 8.723 20,390,008 -0.44(-4.80%)
Feb 17, 2021 9.134 9.287 8.866 9.163 22,640,166 +0.03(+0.31%)
Feb 16, 2021 8.895 9.373 8.819 9.134 28,254,486 +0.58(+6.82%)
Feb 12, 2021 8.236 8.598 8.170 8.551 21,869,252 +0.21(+2.51%)
Feb 11, 2021 8.608 8.608 8.112 8.341 25,743,338 -0.32(-3.74%)
Feb 10, 2021 8.570 8.846 8.503 8.665 23,065,170 +0.19(+2.25%)
Feb 09, 2021 8.465 8.618 8.112 8.475 32,771,454 -0.09(-1.00%)
Feb 08, 2021 7.683 8.637 7.683 8.560 40,401,548 +0.99(+13.10%)
Feb 05, 2021 7.559 7.721 7.512 7.569 19,290,968 +0.12(+1.66%)
Feb 04, 2021 7.550 7.550 7.254 7.445 17,000,072 +0.01(+0.13%)
Feb 03, 2021 7.159 7.455 7.130 7.436 26,190,556 +0.40(+5.69%)
Feb 02, 2021 7.293 7.359 6.987 7.035 20,879,600 +0.04(+0.54%)
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.