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 (%)
Mar 31, 2009 11.93 12.28 11.83 12.03 26,760,258 +0.38(+3.26%)
Mar 30, 2009 11.95 12.07 11.38 11.65 19,589,650 -0.98(-7.79%)
Mar 26, 2009 12.50 12.77 12.47 12.64 19,448,864 +0.33(+2.68%)
Mar 25, 2009 12.19 12.47 11.95 12.31 23,345,392 +0.04(+0.30%)
Mar 24, 2009 11.97 12.27 11.77 12.27 16,748,755 +0.05(+0.41%)
Mar 23, 2009 11.86 12.24 11.80 12.22 22,969,572 +1.11(+9.97%)
Mar 20, 2009 11.91 11.91 11.07 11.11 22,840,850 -0.66(-5.60%)
Mar 19, 2009 11.76 11.92 11.63 11.77 19,318,772 +0.37(+3.21%)
Mar 18, 2009 11.33 11.52 10.79 11.41 19,414,332 -0.01(-0.12%)
Mar 17, 2009 11.10 11.44 10.94 11.42 16,978,054 +0.23(+2.09%)
Mar 16, 2009 10.92 11.59 10.82 11.19 17,987,278 +0.37(+3.43%)
Mar 13, 2009 10.89 11.08 10.48 10.82 0 +0.03(+0.25%)
Mar 12, 2009 10.33 10.83 10.23 10.79 15,625,581 +0.45(+4.34%)
Mar 11, 2009 10.50 10.57 10.09 10.34 17,353,810 -0.03(-0.27%)
Mar 10, 2009 10.13 10.64 9.996 10.37 23,179,332 +0.65(+6.74%)
Mar 09, 2009 9.553 10.05 9.411 9.713 20,884,460 +0.14(+1.43%)
Mar 06, 2009 9.859 10.18 9.237 9.575 0 -0.15(-1.55%)
Mar 05, 2009 9.731 9.896 9.534 9.726 23,636,946 -0.32(-3.23%)
Mar 04, 2009 10.08 10.28 9.855 10.05 23,439,040 +0.47(+4.87%)
Mar 02, 2009 10.33 10.40 9.585 9.585 24,000,702 -1.07(-10.01%)
Feb 27, 2009 10.73 11.07 10.54 10.65 0 -0.40(-3.64%)
Feb 26, 2009 11.11 11.53 11.03 11.05 20,729,310 +0.15(+1.38%)
Feb 25, 2009 11.03 11.26 10.66 10.90 20,803,506 -0.16(-1.45%)
Feb 24, 2009 10.44 11.12 10.41 11.06 20,482,412 +0.75(+7.23%)
Feb 23, 2009 11.17 11.20 10.28 10.32 17,143,374 -0.55(-5.09%)
Feb 20, 2009 11.02 11.20 10.76 10.87 23,132,156 -0.46(-4.08%)
Feb 19, 2009 11.34 11.72 11.25 11.33 17,782,308 +0.13(+1.18%)
Feb 18, 2009 11.56 11.65 11.06 11.20 16,514,758 -0.14(-1.21%)
Feb 17, 2009 11.88 12.08 11.33 11.34 18,985,230 -1.02(-8.26%)
Feb 13, 2009 12.19 12.66 12.14 12.36 17,074,072 +0.09(+0.75%)
Feb 12, 2009 12.08 12.36 11.88 12.27 21,217,998 +0.16(+1.29%)
Feb 11, 2009 12.27 12.36 11.91 12.11 14,579,459 +0.05(+0.46%)
Feb 10, 2009 12.88 13.06 11.91 12.06 23,447,002 -0.74(-5.79%)
Feb 09, 2009 12.50 13.23 12.43 12.80 15,338,403 +0.37(+2.98%)
Feb 06, 2009 12.17 12.66 12.02 12.43 14,978,115 +0.20(+1.61%)
Feb 05, 2009 12.22 12.54 12.10 12.23 24,344,248 -0.05(-0.45%)
Feb 04, 2009 12.45 12.64 12.25 12.29 24,109,414 +0.00(+0.00%)
Feb 03, 2009 12.53 12.72 12.10 12.29 23,810,200 -0.02(-0.15%)
Feb 02, 2009 12.31 12.60 12.15 12.30 16,553,800 -0.16(-1.29%)
Jan 30, 2009 13.26 13.26 12.38 12.46 0 -0.50(-3.85%)
Jan 29, 2009 13.23 13.38 12.93 12.96 14,546,391 -0.54(-3.97%)
Jan 28, 2009 13.31 13.53 12.99 13.50 18,746,710 +0.40(+3.08%)
Jan 27, 2009 13.49 13.59 12.88 13.10 18,093,904 -0.46(-3.38%)
Jan 26, 2009 13.37 14.05 13.31 13.55 17,596,938 +0.27(+2.00%)
Jan 23, 2009 12.49 13.52 12.38 13.29 13,091,187 +0.38(+2.91%)
Jan 22, 2009 12.82 13.23 12.43 12.91 17,999,128 -0.16(-1.23%)
Jan 21, 2009 12.63 13.12 12.38 13.07 20,381,714 +0.95(+7.81%)
Jan 20, 2009 12.76 13.15 12.02 12.12 20,056,712 -0.90(-6.92%)
Jan 16, 2009 12.94 13.20 12.58 13.03 16,485,458 +0.37(+2.89%)
Jan 15, 2009 12.53 12.77 11.93 12.66 17,595,126 +0.10(+0.80%)
Jan 14, 2009 12.89 12.92 12.38 12.56 16,941,136 -0.55(-4.19%)
Jan 13, 2009 12.66 13.32 12.66 13.11 16,805,160 +0.40(+3.17%)
Jan 12, 2009 12.91 13.10 12.55 12.71 18,050,422 -0.50(-3.81%)
Jan 09, 2009 13.28 13.58 13.06 13.21 18,832,556 -0.39(-2.86%)
Jan 08, 2009 12.88 13.64 12.88 13.60 16,380,511 +0.46(+3.48%)
Jan 07, 2009 13.48 13.48 12.68 13.14 16,614,757 -0.53(-3.88%)
Jan 06, 2009 13.80 14.11 13.50 13.67 18,386,478 +0.24(+1.81%)
Jan 05, 2009 13.05 13.75 13.04 13.43 20,301,476 +0.16(+1.24%)
Jan 02, 2009 12.59 13.37 12.50 13.26 12,887,139 +0.74(+5.92%)
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.