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 (%)
Sep 30, 2004 4.585 4.659 4.582 4.635 9,027,660 +0.05(+1.10%)
Sep 29, 2004 4.663 4.671 4.546 4.585 10,176,991 -0.08(-1.66%)
Sep 28, 2004 4.599 4.671 4.572 4.662 8,839,741 +0.12(+2.62%)
Sep 27, 2004 4.559 4.598 4.508 4.543 7,521,194 -0.01(-0.15%)
Sep 24, 2004 4.503 4.585 4.480 4.550 11,855,344 +0.10(+2.35%)
Sep 23, 2004 4.464 4.476 4.408 4.445 6,332,231 -0.05(-1.03%)
Sep 22, 2004 4.506 4.506 4.442 4.491 7,967,389 -0.01(-0.32%)
Sep 21, 2004 4.379 4.523 4.370 4.506 8,262,626 +0.14(+3.19%)
Sep 20, 2004 4.345 4.379 4.341 4.367 7,970,061 +0.02(+0.49%)
Sep 17, 2004 4.296 4.358 4.289 4.345 7,575,521 +0.07(+1.52%)
Sep 16, 2004 4.284 4.284 4.245 4.280 5,395,310 +0.01(+0.34%)
Sep 15, 2004 4.278 4.288 4.244 4.266 8,900,748 -0.01(-0.24%)
Sep 14, 2004 4.264 4.286 4.232 4.276 9,996,642 +0.04(+1.01%)
Sep 13, 2004 4.217 4.254 4.217 4.233 9,875,074 +0.03(+0.69%)
Sep 10, 2004 4.233 4.241 4.189 4.204 8,151,300 -0.02(-0.37%)
Sep 09, 2004 4.154 4.232 4.151 4.220 10,755,887 +0.07(+1.57%)
Sep 08, 2004 4.154 4.165 4.136 4.154 10,087,484 +0.00(+0.00%)
Sep 07, 2004 4.143 4.159 4.098 4.154 9,838,559 +0.01(+0.27%)
Sep 03, 2004 4.160 4.161 4.096 4.143 7,445,047 -0.02(-0.51%)
Sep 02, 2004 4.177 4.177 4.143 4.165 8,851,319 +0.05(+1.23%)
Sep 01, 2004 4.072 4.114 4.053 4.114 8,437,631 +0.04(+1.02%)
Aug 31, 2004 3.986 4.072 3.978 4.072 8,174,901 +0.10(+2.40%)
Aug 30, 2004 4.014 4.022 3.956 3.977 6,289,482 -0.02(-0.48%)
Aug 27, 2004 3.980 4.007 3.969 3.996 5,339,202 +0.03(+0.68%)
Aug 26, 2004 3.920 3.980 3.889 3.969 10,530,117 +0.05(+1.29%)
Aug 25, 2004 3.879 3.922 3.865 3.919 12,159,932 +0.07(+1.75%)
Aug 24, 2004 3.816 3.851 3.767 3.851 14,182,505 +0.04(+0.94%)
Aug 23, 2004 3.876 3.883 3.812 3.815 10,106,187 -0.04(-1.16%)
Aug 20, 2004 3.885 3.912 3.849 3.860 11,710,174 -0.01(-0.23%)
Aug 19, 2004 3.896 3.901 3.857 3.869 7,192,114 -0.01(-0.38%)
Aug 18, 2004 3.885 3.903 3.822 3.884 11,062,701 +0.02(+0.44%)
Aug 17, 2004 3.975 3.983 3.865 3.867 9,362,974 -0.13(-3.31%)
Aug 16, 2004 3.952 4.064 3.919 4.000 8,894,959 +0.05(+1.31%)
Aug 13, 2004 3.901 3.961 3.888 3.948 7,058,077 +0.06(+1.56%)
Aug 12, 2004 3.916 3.930 3.879 3.887 8,111,668 -0.03(-0.69%)
Aug 11, 2004 3.970 4.003 3.898 3.914 11,273,331 -0.08(-1.94%)
Aug 10, 2004 4.064 4.064 3.980 3.992 5,972,870 -0.04(-1.00%)
Aug 09, 2004 3.977 4.064 3.965 4.032 5,936,800 +0.08(+2.10%)
Aug 06, 2004 4.020 4.029 3.949 3.949 6,313,528 -0.07(-1.76%)
Aug 05, 2004 4.126 4.143 4.017 4.020 11,498,655 -0.08(-2.05%)
Aug 04, 2004 4.231 4.231 4.092 4.104 13,148,063 -0.13(-2.97%)
Aug 03, 2004 4.236 4.271 4.221 4.230 7,338,174 +0.00(+0.05%)
Aug 02, 2004 4.232 4.250 4.159 4.227 7,495,812 -0.00(-0.05%)
Jul 30, 2004 4.216 4.243 4.198 4.230 6,612,773 +0.03(+0.61%)
Jul 29, 2004 4.171 4.213 4.142 4.204 7,130,217 +0.06(+1.55%)
Jul 28, 2004 4.132 4.166 4.098 4.140 7,267,370 +0.01(+0.22%)
Jul 27, 2004 3.930 4.166 3.930 4.131 13,994,141 +0.03(+0.74%)
Jul 26, 2004 4.177 4.181 4.083 4.101 5,746,655 -0.04(-0.90%)
Jul 23, 2004 4.181 4.181 4.105 4.138 5,443,848 -0.03(-0.67%)
Jul 22, 2004 4.177 4.214 4.143 4.166 9,769,537 +0.02(+0.38%)
Jul 21, 2004 4.220 4.253 4.144 4.150 12,391,045 -0.07(-1.62%)
Jul 20, 2004 4.214 4.218 4.171 4.218 4,643,191 +0.02(+0.40%)
Jul 19, 2004 4.222 4.241 4.178 4.202 5,190,915 -0.02(-0.45%)
Jul 16, 2004 4.222 4.227 4.204 4.221 5,502,628 +0.04(+1.02%)
Jul 15, 2004 4.149 4.204 4.139 4.178 5,251,922 +0.03(+0.62%)
Jul 14, 2004 4.048 4.154 4.048 4.152 8,642,471 +0.05(+1.31%)
Jul 13, 2004 4.121 4.122 4.080 4.098 6,918,252 -0.02(-0.52%)
Jul 12, 2004 4.177 4.177 4.101 4.120 7,241,543 -0.05(-1.21%)
Jul 09, 2004 4.199 4.227 4.170 4.170 8,551,629 -0.02(-0.56%)
Jul 08, 2004 4.267 4.267 4.126 4.194 12,380,358 +0.03(+0.70%)
Jul 07, 2004 4.121 4.175 4.061 4.165 19,691,368 -0.08(-1.96%)
Jul 06, 2004 4.275 4.359 4.240 4.248 9,354,068 -0.02(-0.45%)
Jul 02, 2004 4.222 4.286 4.193 4.267 6,407,487 +0.06(+1.41%)
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.