Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marathon Oil (NY: MRO )

27.74 +0.21 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Mar 31, 2016 9.441 10.09 9.351 9.998 44,799,048 +0.55(+5.79%)
Mar 30, 2016 9.630 9.692 9.190 9.450 24,829,822 +0.12(+1.25%)
Mar 29, 2016 8.903 9.396 8.768 9.333 26,649,188 +0.22(+2.36%)
Mar 28, 2016 9.271 9.369 8.804 9.118 25,189,038 -0.12(-1.26%)
Mar 24, 2016 8.768 9.235 9.235 9.235 32,290,154 +0.09(+0.98%)
Mar 23, 2016 10.15 10.08 9.087 9.145 34,842,280 -1.01(-9.90%)
Mar 22, 2016 10.11 10.39 10.10 10.15 25,546,798 -0.11(-1.05%)
Mar 21, 2016 10.29 10.63 10.11 10.26 29,617,020 -0.18(-1.72%)
Mar 18, 2016 10.52 10.66 10.05 10.44 45,950,732 +0.16(+1.57%)
Mar 17, 2016 10.52 10.54 10.15 10.28 34,282,312 -0.06(-0.61%)
Mar 16, 2016 10.40 10.62 9.953 10.34 36,310,680 +0.19(+1.86%)
Mar 15, 2016 9.737 10.15 9.513 10.15 26,640,104 +0.20(+1.98%)
Mar 14, 2016 9.746 10.16 9.584 9.953 31,694,880 -0.06(-0.63%)
Mar 11, 2016 9.998 10.19 9.827 10.02 35,486,244 +0.51(+5.38%)
Mar 10, 2016 9.253 9.531 8.992 9.504 37,875,896 +0.10(+1.05%)
Mar 09, 2016 9.432 9.585 9.046 9.405 34,386,060 +0.32(+3.56%)
Mar 08, 2016 9.728 9.755 8.903 9.082 39,648,728 -0.82(-8.25%)
Mar 07, 2016 9.980 10.40 9.621 9.899 64,060,172 +0.03(+0.27%)
Mar 04, 2016 9.298 9.477 9.046 9.872 96,938,344 +0.92(+10.33%)
Mar 03, 2016 8.104 8.974 8.054 8.948 72,909,696 +0.78(+9.56%)
Mar 02, 2016 7.126 8.212 7.090 8.167 83,031,608 +1.02(+14.32%)
Mar 01, 2016 7.368 7.242 6.785 7.144 305,271,776 -0.22(-3.05%)
Feb 29, 2016 7.619 7.655 7.153 7.368 42,700,188 +0.16(+2.24%)
Feb 26, 2016 6.955 7.359 6.812 7.207 40,583,064 +0.57(+8.66%)
Feb 25, 2016 6.506 6.668 6.246 6.632 23,177,296 +0.15(+2.35%)
Feb 24, 2016 6.058 6.506 5.977 6.480 20,941,742 +0.17(+2.70%)
Feb 23, 2016 6.551 6.695 6.192 6.309 31,260,252 -0.41(-6.14%)
Feb 22, 2016 6.255 6.731 6.152 6.722 38,502,980 +0.68(+11.29%)
Feb 19, 2016 6.148 6.174 5.887 6.040 43,105,356 -0.18(-2.89%)
Feb 18, 2016 6.821 6.839 6.013 6.219 61,271,616 -0.43(-6.48%)
Feb 17, 2016 6.883 6.928 6.058 6.650 70,860,704 +0.01(+0.14%)
Feb 16, 2016 6.964 7.036 6.444 6.641 24,983,998 -0.08(-1.20%)
Feb 12, 2016 6.480 6.722 6.722 6.722 33,904,736 +0.43(+6.85%)
Feb 11, 2016 6.166 6.505 5.810 6.291 41,351,520 -0.06(-0.98%)
Feb 10, 2016 6.443 6.790 6.247 6.353 24,362,372 -0.14(-2.19%)
Feb 09, 2016 6.799 6.870 6.269 6.496 28,041,852 -0.47(-6.78%)
Feb 08, 2016 7.360 7.539 6.799 6.968 51,131,728 -0.57(-7.57%)
Feb 05, 2016 8.082 8.109 7.432 7.539 33,188,574 -0.65(-7.94%)
Feb 04, 2016 8.510 9.160 8.100 8.189 37,593,080 -0.20(-2.44%)
Feb 03, 2016 8.038 8.403 7.548 8.394 26,749,698 +0.61(+7.78%)
Feb 02, 2016 8.305 8.327 7.748 7.788 22,395,966 -0.89(-10.27%)
Feb 01, 2016 8.358 8.728 8.216 8.679 19,418,886 +0.01(+0.10%)
Jan 29, 2016 8.216 8.777 8.171 8.670 23,205,274 +0.50(+6.11%)
Jan 28, 2016 8.323 8.510 7.877 8.171 23,559,190 +0.37(+4.80%)
Jan 27, 2016 7.432 8.332 7.289 7.797 30,618,500 +0.27(+3.55%)
Jan 26, 2016 7.450 7.574 7.066 7.530 18,339,684 +0.28(+3.81%)
Jan 25, 2016 7.797 8.189 7.231 7.253 21,886,776 -0.78(-9.76%)
Jan 22, 2016 9.080 9.472 7.699 8.038 43,721,780 +0.20(+2.62%)
Jan 21, 2016 6.906 7.922 6.897 7.833 41,712,740 +0.83(+11.83%)
Jan 20, 2016 6.541 7.164 6.336 7.004 51,008,732 +0.16(+2.34%)
Jan 19, 2016 7.316 7.356 6.674 6.844 33,133,202 -0.41(-5.65%)
Jan 15, 2016 7.253 7.253 7.253 7.253 44,401,188 -0.83(-10.25%)
Jan 14, 2016 7.752 8.234 7.450 8.082 37,957,108 +0.47(+6.21%)
Jan 13, 2016 8.376 8.590 7.521 7.610 30,132,726 -0.58(-7.07%)
Jan 12, 2016 8.644 8.697 7.761 8.189 28,616,704 -0.38(-4.47%)
Jan 11, 2016 9.267 9.276 8.350 8.572 24,994,718 -0.65(-7.05%)
Jan 08, 2016 9.606 9.721 8.786 9.223 38,218,728 -0.29(-3.00%)
Jan 07, 2016 9.651 9.958 9.401 9.508 22,638,036 -0.54(-5.41%)
Jan 06, 2016 10.92 10.93 9.927 10.05 17,768,842 -1.32(-11.60%)
Jan 05, 2016 11.40 11.46 10.99 11.37 10,971,135 -0.05(-0.47%)
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.