Skip to main content

Marathon Oil (NY: MRO )

27.70 +1.62 (+6.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 11.55 11.72 11.40 11.40 14,012,533 -0.14(-1.22%)
Apr 27, 2007 11.54 11.64 11.46 11.54 12,302,420 -0.04(-0.39%)
Apr 26, 2007 11.62 11.73 11.49 11.59 18,602,030 +0.07(+0.63%)
Apr 25, 2007 11.33 11.62 11.22 11.51 24,179,410 +0.31(+2.78%)
Apr 24, 2007 11.21 11.31 11.15 11.20 12,380,577 -0.07(-0.60%)
Apr 23, 2007 11.23 11.42 11.22 11.27 15,096,712 -0.02(-0.17%)
Apr 20, 2007 11.28 11.31 11.10 11.29 21,916,048 +0.00(+0.03%)
Apr 19, 2007 11.33 11.37 11.21 11.29 12,824,996 -0.09(-0.79%)
Apr 18, 2007 11.19 11.40 11.16 11.38 22,162,940 +0.16(+1.39%)
Apr 17, 2007 11.51 11.54 11.13 11.22 18,231,268 -0.25(-2.22%)
Apr 16, 2007 11.45 11.54 11.32 11.47 12,454,322 +0.02(+0.21%)
Apr 13, 2007 11.56 11.61 11.38 11.45 16,534,803 -0.05(-0.45%)
Apr 12, 2007 11.45 11.56 11.35 11.50 16,341,482 +0.12(+1.09%)
Apr 11, 2007 11.35 11.56 11.31 11.38 18,074,314 -0.00(-0.01%)
Apr 10, 2007 11.51 11.54 11.25 11.38 20,483,720 -0.06(-0.56%)
Apr 09, 2007 11.55 11.70 11.40 11.44 18,378,702 -0.10(-0.84%)
Apr 05, 2007 11.54 11.59 11.45 11.54 13,950,019 +0.09(+0.77%)
Apr 04, 2007 11.29 11.50 11.20 11.45 21,994,018 +0.14(+1.27%)
Apr 03, 2007 11.09 11.34 11.00 11.31 14,738,677 +0.03(+0.26%)
Apr 02, 2007 11.11 11.33 11.11 11.28 17,006,960 +0.18(+1.65%)
Mar 30, 2007 11.47 11.47 11.09 11.10 20,664,042 -0.34(-2.97%)
Mar 29, 2007 11.57 11.62 11.41 11.44 19,929,450 -0.05(-0.43%)
Mar 28, 2007 11.56 11.61 11.42 11.49 18,870,334 -0.01(-0.11%)
Mar 27, 2007 11.52 11.62 11.44 11.50 17,874,506 -0.02(-0.15%)
Mar 26, 2007 11.40 11.56 11.29 11.52 19,072,472 +0.16(+1.42%)
Mar 23, 2007 11.42 11.54 11.32 11.35 18,547,256 -0.04(-0.34%)
Mar 22, 2007 11.15 11.60 11.14 11.39 27,356,630 +0.25(+2.25%)
Mar 21, 2007 11.14 11.17 10.94 11.14 21,242,568 +0.14(+1.27%)
Mar 20, 2007 10.71 11.00 10.67 11.00 23,867,242 +0.28(+2.62%)
Mar 19, 2007 10.55 10.72 10.53 10.72 21,045,736 +0.25(+2.37%)
Mar 16, 2007 10.59 10.60 10.40 10.47 19,214,118 -0.07(-0.65%)
Mar 15, 2007 10.60 10.67 10.50 10.54 24,113,058 +0.05(+0.52%)
Mar 14, 2007 10.43 10.49 10.18 10.49 21,222,946 +0.18(+1.71%)
Mar 13, 2007 10.50 10.63 10.29 10.31 15,362,121 -0.19(-1.80%)
Mar 12, 2007 10.49 10.59 10.44 10.50 15,243,667 -0.14(-1.28%)
Mar 09, 2007 10.61 10.68 10.54 10.64 16,589,417 +0.07(+0.62%)
Mar 08, 2007 10.52 10.65 10.45 10.57 18,646,338 +0.13(+1.22%)
Mar 07, 2007 10.23 10.63 10.19 10.44 18,830,700 +0.22(+2.16%)
Mar 06, 2007 10.11 10.25 10.08 10.22 12,739,201 +0.21(+2.11%)
Mar 05, 2007 9.865 10.09 9.830 10.01 19,272,460 -0.01(-0.08%)
Mar 02, 2007 10.18 10.23 9.993 10.02 13,217,026 -0.21(-2.07%)
Mar 01, 2007 10.08 10.37 9.948 10.23 16,384,486 +0.05(+0.45%)
Feb 28, 2007 10.09 10.27 10.09 10.19 18,323,484 +0.11(+1.05%)
Feb 27, 2007 10.30 10.50 9.968 10.08 21,050,164 -0.33(-3.20%)
Feb 26, 2007 10.42 10.57 10.40 10.41 10,232,588 +0.02(+0.17%)
Feb 23, 2007 10.38 10.50 10.36 10.40 9,992,482 +0.05(+0.51%)
Feb 22, 2007 10.35 10.42 10.24 10.34 13,415,638 +0.03(+0.34%)
Feb 21, 2007 10.12 10.36 10.11 10.31 14,325,867 +0.18(+1.73%)
Feb 20, 2007 10.15 10.16 10.03 10.13 9,201,598 -0.09(-0.86%)
Feb 16, 2007 10.17 10.27 10.16 10.22 11,663,313 -0.03(-0.26%)
Feb 15, 2007 10.34 10.44 10.18 10.25 12,637,668 -0.17(-1.65%)
Feb 14, 2007 10.37 10.50 10.33 10.42 12,322,615 +0.05(+0.44%)
Feb 13, 2007 10.22 10.38 10.18 10.37 10,513,583 +0.27(+2.63%)
Feb 12, 2007 10.19 10.25 10.05 10.11 11,127,837 -0.12(-1.22%)
Feb 09, 2007 10.32 10.44 10.20 10.23 11,716,751 -0.12(-1.14%)
Feb 08, 2007 10.09 10.39 10.06 10.35 20,399,108 +0.33(+3.28%)
Feb 07, 2007 10.04 10.21 9.957 10.02 13,302,082 -0.03(-0.31%)
Feb 06, 2007 10.18 10.21 9.965 10.05 10,365,658 -0.07(-0.73%)
Feb 05, 2007 10.09 10.17 10.06 10.13 11,416,607 +0.06(+0.64%)
Feb 02, 2007 10.23 10.25 9.976 10.06 14,866,038 -0.14(-1.42%)
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.