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

Marathon Oil (NY: MRO )

28.50 -0.05 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2021 10.44 10.44 10.09 10.13 19,059,622 -0.28(-2.73%)
Mar 30, 2021 10.23 10.54 10.07 10.42 17,375,914 +0.08(+0.73%)
Mar 29, 2021 10.44 10.60 10.10 10.34 21,934,478 -0.18(-1.71%)
Mar 26, 2021 10.32 10.56 10.19 10.52 28,329,550 +0.53(+5.32%)
Mar 25, 2021 9.592 10.06 9.326 9.990 23,885,100 +0.09(+0.86%)
Mar 24, 2021 9.952 10.25 9.867 9.905 25,721,536 +0.26(+2.65%)
Mar 23, 2021 9.753 10.03 9.563 9.649 38,058,572 -0.63(-6.09%)
Mar 22, 2021 10.42 10.42 10.07 10.27 21,087,310 -0.18(-1.72%)
Mar 19, 2021 10.19 10.61 10.02 10.46 44,904,212 +0.32(+3.18%)
Mar 18, 2021 10.96 10.99 10.06 10.13 31,316,156 -0.93(-8.41%)
Mar 17, 2021 10.83 11.12 10.66 11.06 22,365,294 +0.19(+1.75%)
Mar 16, 2021 11.15 11.24 10.74 10.87 22,713,012 -0.56(-4.90%)
Mar 15, 2021 11.62 11.66 11.27 11.43 20,553,690 -0.14(-1.23%)
Mar 12, 2021 11.80 11.90 11.52 11.57 19,649,908 -0.29(-2.48%)
Mar 11, 2021 11.73 12.13 11.56 11.87 19,759,356 +0.28(+2.37%)
Mar 10, 2021 11.37 11.69 11.28 11.59 26,582,862 +0.21(+1.83%)
Mar 09, 2021 11.75 11.86 11.31 11.38 29,552,878 -0.36(-3.07%)
Mar 08, 2021 12.43 12.49 11.52 11.75 34,767,656 -0.57(-4.62%)
Mar 05, 2021 12.33 12.61 11.68 12.31 51,466,200 +0.59(+5.02%)
Mar 04, 2021 11.07 11.98 10.89 11.73 52,852,136 +0.69(+6.28%)
Mar 03, 2021 10.84 11.42 10.74 11.03 24,435,558 +0.38(+3.56%)
Mar 02, 2021 10.56 11.13 10.52 10.65 21,436,578 +0.03(+0.27%)
Mar 01, 2021 10.92 11.03 10.55 10.63 21,018,840 +0.09(+0.90%)
Feb 26, 2021 10.55 10.74 9.919 10.53 42,997,784 -0.19(-1.77%)
Feb 25, 2021 11.38 11.47 10.58 10.72 39,423,128 -0.51(-4.56%)
Feb 24, 2021 10.66 11.67 10.30 11.23 58,084,908 +0.65(+6.09%)
Feb 23, 2021 9.800 10.72 9.155 10.59 49,075,824 +0.91(+9.41%)
Feb 22, 2021 9.022 10.10 8.956 9.677 48,605,588 +0.71(+7.94%)
Feb 19, 2021 8.738 8.994 8.671 8.966 22,649,790 +0.31(+3.62%)
Feb 18, 2021 9.013 9.079 8.643 8.652 20,556,172 -0.44(-4.80%)
Feb 17, 2021 9.060 9.212 8.795 9.089 22,824,666 +0.03(+0.31%)
Feb 16, 2021 8.823 9.298 8.747 9.060 28,484,740 +0.58(+6.82%)
Feb 12, 2021 8.170 8.529 8.103 8.482 22,047,472 +0.21(+2.51%)
Feb 11, 2021 8.538 8.538 8.047 8.274 25,953,130 -0.32(-3.74%)
Feb 10, 2021 8.501 8.775 8.434 8.595 23,253,134 +0.19(+2.25%)
Feb 09, 2021 8.397 8.548 8.047 8.406 33,038,518 -0.09(-1.00%)
Feb 08, 2021 7.621 8.567 7.621 8.491 40,730,792 +0.98(+13.10%)
Feb 05, 2021 7.498 7.659 7.451 7.508 19,448,176 +0.12(+1.66%)
Feb 04, 2021 7.489 7.489 7.196 7.385 17,138,610 +0.01(+0.13%)
Feb 03, 2021 7.101 7.394 7.073 7.375 26,403,990 +0.40(+5.69%)
Feb 02, 2021 7.234 7.300 6.931 6.978 21,049,754 +0.04(+0.54%)
Feb 01, 2021 6.959 7.044 6.808 6.940 18,353,730 +0.09(+1.38%)
Jan 29, 2021 7.101 7.300 6.818 6.846 25,307,430 -0.30(-4.23%)
Jan 28, 2021 7.262 7.451 6.950 7.148 30,828,138 +0.02(+0.27%)
Jan 27, 2021 6.855 7.498 6.827 7.130 31,268,216 +0.07(+0.94%)
Jan 26, 2021 7.527 7.640 7.035 7.063 34,733,820 -0.33(-4.48%)
Jan 25, 2021 7.565 7.583 7.205 7.394 32,922,566 -0.31(-4.05%)
Jan 22, 2021 7.621 7.773 7.470 7.706 27,812,284 -0.09(-1.21%)
Jan 21, 2021 8.028 8.094 7.640 7.801 33,685,336 -0.35(-4.29%)
Jan 20, 2021 8.226 8.312 7.895 8.151 28,971,220 +0.05(+0.58%)
Jan 19, 2021 8.018 8.179 7.895 8.103 27,816,522 +0.30(+3.88%)
Jan 15, 2021 8.085 8.103 7.659 7.801 32,333,922 -0.40(-4.84%)
Jan 14, 2021 7.744 8.349 7.735 8.198 36,934,576 +0.60(+7.84%)
Jan 13, 2021 7.952 7.952 7.479 7.602 35,703,108 -0.33(-4.17%)
Jan 12, 2021 7.442 7.943 7.356 7.933 43,519,276 +0.71(+9.82%)
Jan 11, 2021 6.874 7.252 6.780 7.224 27,661,080 +0.09(+1.19%)
Jan 08, 2021 7.423 7.423 7.044 7.139 27,644,448 -0.13(-1.82%)
Jan 07, 2021 7.186 7.432 7.139 7.271 32,849,102 +0.18(+2.53%)
Jan 06, 2021 7.158 7.252 6.931 7.092 47,201,668 +0.05(+0.67%)
Jan 05, 2021 6.534 7.394 6.534 7.044 56,047,164 +0.59(+9.08%)
Jan 04, 2021 6.411 6.515 6.231 6.458 33,301,370 +0.15(+2.40%)
Dec 31, 2020 6.307 6.307 6.307 20,310,350 -0.12(-1.91%)
Dec 30, 2020 6.222 6.468 6.193 6.430 20,310,350 +0.22(+3.50%)
Dec 29, 2020 6.345 6.373 6.146 6.212 17,716,472 -0.06(-0.90%)
Dec 28, 2020 6.364 6.468 6.231 6.269 16,316,154 +0.00(+0.00%)
Dec 24, 2020 6.411 6.420 6.099 6.269 16,594,008 -0.17(-2.64%)
Dec 23, 2020 6.061 6.581 6.052 6.439 32,531,682 +0.47(+7.92%)
Dec 22, 2020 6.175 6.231 5.967 5.967 20,555,568 -0.23(-3.66%)
Dec 21, 2020 6.004 6.307 5.930 6.193 25,535,574 -0.17(-2.67%)
Dec 18, 2020 6.553 6.603 6.297 6.364 30,977,378 -0.17(-2.60%)
Dec 17, 2020 6.647 6.676 6.487 6.534 21,056,430 -0.06(-0.86%)
Dec 16, 2020 6.628 6.789 6.505 6.591 27,025,156 +0.06(+0.87%)
Dec 15, 2020 6.373 6.572 6.307 6.534 24,869,748 +0.18(+2.83%)
Dec 14, 2020 6.808 6.855 6.316 6.354 29,123,310 -0.32(-4.82%)
Dec 11, 2020 6.912 6.912 6.619 6.676 26,577,888 -0.23(-3.29%)
Dec 10, 2020 6.780 7.054 6.723 6.903 42,306,380 +0.14(+2.10%)
Dec 09, 2020 6.865 6.997 6.600 6.761 53,144,516 +0.08(+1.13%)
Dec 08, 2020 6.260 6.761 6.231 6.685 38,876,552 +0.36(+5.68%)
Dec 07, 2020 6.439 6.515 6.250 6.326 35,017,232 -0.15(-2.34%)
Dec 04, 2020 6.023 6.477 6.000 6.477 44,276,104 +0.62(+10.66%)
Dec 03, 2020 5.806 5.967 5.683 5.853 37,835,164 +0.12(+2.15%)
Dec 02, 2020 5.475 5.938 5.446 5.730 30,663,180 +0.19(+3.41%)
Dec 01, 2020 5.815 5.853 5.484 5.541 32,803,310 -0.06(-1.01%)
Nov 30, 2020 5.938 5.976 5.579 5.598 35,686,656 -0.41(-6.77%)
Nov 27, 2020 6.108 6.175 5.967 6.004 15,696,449 -0.08(-1.24%)
Nov 25, 2020 6.052 6.241 5.900 6.080 29,429,308 -0.02(-0.31%)
Nov 24, 2020 6.146 6.269 5.995 6.099 44,587,272 +0.26(+4.54%)
Nov 23, 2020 5.409 5.853 5.399 5.834 44,361,328 +0.54(+10.18%)
Nov 20, 2020 5.361 5.418 5.210 5.295 31,930,988 -0.09(-1.58%)
Nov 19, 2020 5.163 5.399 5.078 5.380 21,417,866 +0.19(+3.64%)
Nov 18, 2020 5.238 5.541 5.182 5.191 43,757,360 -0.01(-0.18%)
Nov 17, 2020 5.030 5.238 4.926 5.201 32,928,546 +0.05(+0.92%)
Nov 16, 2020 5.003 5.153 4.909 5.153 38,765,044 +0.39(+8.30%)
Nov 13, 2020 4.580 4.772 4.570 4.758 24,044,126 +0.23(+4.98%)
Nov 12, 2020 4.664 4.834 4.486 4.533 27,207,162 -0.24(-4.93%)
Nov 11, 2020 4.843 4.909 4.711 4.768 31,481,830 +0.00(+0.00%)
Nov 10, 2020 4.890 4.909 4.598 4.768 41,168,476 -0.02(-0.39%)
Nov 09, 2020 4.420 4.881 4.392 4.787 67,008,740 +0.90(+23.24%)
Nov 06, 2020 4.006 4.157 3.856 3.884 35,510,036 -0.15(-3.73%)
Nov 05, 2020 4.034 4.241 3.959 4.034 54,730,308 +0.02(+0.47%)
Nov 04, 2020 3.874 4.081 3.752 4.015 51,654,424 +0.12(+3.14%)
Nov 03, 2020 3.997 4.044 3.856 3.893 29,373,588 -0.01(-0.24%)
Nov 02, 2020 3.743 3.968 3.630 3.903 30,708,040 +0.18(+4.80%)
Oct 30, 2020 3.705 3.771 3.602 3.724 30,199,886 -0.03(-0.75%)
Oct 29, 2020 3.583 3.752 3.508 3.752 35,211,228 +0.13(+3.64%)
Oct 28, 2020 3.743 3.762 3.592 3.620 38,028,688 -0.26(-6.78%)
Oct 27, 2020 3.865 3.940 3.799 3.884 30,930,380 +0.00(+0.00%)
Oct 26, 2020 4.034 4.044 3.856 3.884 29,744,748 -0.29(-6.98%)
Oct 23, 2020 4.138 4.288 4.109 4.175 32,605,808 +0.07(+1.60%)
Oct 22, 2020 3.865 4.138 3.846 4.109 31,718,976 +0.25(+6.59%)
Oct 21, 2020 3.865 3.973 3.818 3.856 29,048,744 -0.05(-1.20%)
Oct 20, 2020 3.771 3.940 3.762 3.903 29,528,384 +0.16(+4.27%)
Oct 19, 2020 3.856 3.893 3.743 3.743 30,628,110 -0.08(-2.21%)
Oct 16, 2020 3.978 3.978 3.827 3.827 26,590,948 -0.19(-4.68%)
Oct 15, 2020 3.903 4.015 3.818 4.015 23,103,016 +0.07(+1.67%)
Oct 14, 2020 4.006 4.204 3.950 3.950 24,942,568 -0.03(-0.71%)
Oct 13, 2020 3.959 4.072 3.940 3.978 22,540,740 -0.06(-1.40%)
Oct 12, 2020 3.987 4.062 3.931 4.034 26,079,872 +0.03(+0.70%)
Oct 09, 2020 4.147 4.208 3.950 4.006 24,596,132 -0.11(-2.74%)
Oct 08, 2020 3.865 4.119 3.818 4.119 27,502,896 +0.24(+6.05%)
Oct 07, 2020 3.856 3.903 3.790 3.884 23,012,058 +0.08(+2.23%)
Oct 06, 2020 4.034 4.119 3.790 3.799 31,622,982 -0.18(-4.49%)
Oct 05, 2020 3.959 3.987 3.846 3.978 28,143,380 +0.10(+2.67%)
Oct 02, 2020 3.592 3.884 3.564 3.874 35,918,484 +0.16(+4.30%)
Oct 01, 2020 3.809 3.837 3.696 3.715 26,911,544 -0.13(-3.42%)
Sep 30, 2020 3.903 3.959 3.818 3.846 26,230,336 -0.07(-1.68%)
Sep 29, 2020 4.006 4.015 3.799 3.912 25,059,022 -0.12(-3.03%)
Sep 28, 2020 3.959 4.109 3.884 4.034 26,637,656 +0.14(+3.62%)
Sep 25, 2020 3.978 4.025 3.837 3.893 26,001,404 -0.16(-3.94%)
Sep 24, 2020 3.940 4.138 3.780 4.053 30,488,762 +0.09(+2.38%)
Sep 23, 2020 4.232 4.260 3.959 3.959 22,024,056 -0.24(-5.82%)
Sep 22, 2020 4.316 4.410 4.175 4.204 18,675,206 -0.08(-1.97%)
Sep 21, 2020 4.363 4.373 4.222 4.288 24,461,290 -0.24(-5.39%)
Sep 18, 2020 4.382 4.580 4.373 4.533 52,320,444 +0.13(+2.99%)
Sep 17, 2020 4.213 4.420 4.204 4.401 24,046,568 +0.11(+2.63%)
Sep 16, 2020 4.157 4.392 4.091 4.288 37,436,676 +0.21(+5.07%)
Sep 15, 2020 4.138 4.232 4.062 4.081 24,357,780 -0.06(-1.36%)
Sep 14, 2020 4.204 4.222 4.100 4.138 23,748,062 -0.07(-1.57%)
Sep 11, 2020 4.128 4.213 4.081 4.204 32,505,850 +0.10(+2.52%)
Sep 10, 2020 4.241 4.288 4.100 4.100 37,984,232 -0.17(-3.96%)
Sep 09, 2020 4.288 4.288 4.147 4.269 29,388,500 +0.04(+0.89%)
Sep 08, 2020 4.486 4.504 4.232 4.232 37,282,016 -0.40(-8.72%)
Sep 04, 2020 4.730 4.805 4.561 4.636 32,102,930 -0.06(-1.20%)
Sep 03, 2020 4.796 4.918 4.655 4.693 29,448,344 -0.12(-2.54%)
Sep 02, 2020 4.956 5.003 4.796 4.815 26,364,306 -0.19(-3.76%)
Sep 01, 2020 4.946 5.022 4.852 5.003 18,562,312 +0.04(+0.76%)
Aug 31, 2020 5.069 5.078 4.928 4.965 25,793,268 -0.10(-2.04%)
Aug 28, 2020 5.040 5.116 4.965 5.069 20,078,316 +0.03(+0.56%)
Aug 27, 2020 5.050 5.059 4.909 5.040 20,463,284 +0.06(+1.13%)
Aug 26, 2020 5.135 5.172 4.965 4.984 16,347,847 -0.18(-3.46%)
Aug 25, 2020 5.200 5.257 5.050 5.163 18,905,148 +0.04(+0.73%)
Aug 24, 2020 5.031 5.219 4.956 5.125 22,456,806 +0.17(+3.42%)
Aug 21, 2020 5.135 5.144 4.937 4.956 29,627,356 -0.23(-4.36%)
Aug 20, 2020 5.294 5.341 5.135 5.182 24,460,048 -0.21(-3.84%)
Aug 19, 2020 5.548 5.567 5.360 5.388 25,825,524 -0.21(-3.70%)
Aug 18, 2020 5.492 5.671 5.445 5.595 28,297,758 +0.03(+0.51%)
Aug 17, 2020 5.661 5.689 5.464 5.567 23,388,618 -0.12(-2.15%)
Aug 14, 2020 5.454 5.689 5.435 5.689 17,363,584 +0.15(+2.72%)
Aug 13, 2020 5.577 5.661 5.464 5.539 17,913,522 -0.08(-1.51%)
Aug 12, 2020 5.774 5.783 5.501 5.624 21,824,684 +0.04(+0.67%)
Aug 11, 2020 5.840 5.981 5.558 5.586 30,122,644 -0.09(-1.66%)
Aug 10, 2020 5.426 5.708 5.379 5.680 27,332,238 +0.28(+5.23%)
Aug 07, 2020 5.285 5.407 5.130 5.398 30,605,144 +0.06(+1.06%)
Aug 06, 2020 5.501 5.539 5.285 5.341 33,501,390 -0.28(-5.02%)
Aug 05, 2020 5.586 5.718 5.501 5.624 35,130,656 +0.19(+3.46%)
Aug 04, 2020 5.153 5.501 5.153 5.435 25,523,712 +0.24(+4.71%)
Aug 03, 2020 5.163 5.257 5.022 5.191 23,851,230 +0.03(+0.55%)
Jul 31, 2020 5.153 5.205 5.040 5.163 22,596,426 -0.02(-0.36%)
Jul 30, 2020 5.238 5.276 5.078 5.182 21,699,328 -0.22(-4.01%)
Jul 29, 2020 5.247 5.398 5.182 5.398 17,083,850 +0.20(+3.80%)
Jul 28, 2020 5.210 5.351 5.191 5.200 15,555,986 -0.09(-1.78%)
Jul 27, 2020 5.388 5.388 5.153 5.294 22,826,458 -0.08(-1.57%)
Jul 24, 2020 5.417 5.567 5.360 5.379 19,403,488 -0.04(-0.69%)
Jul 23, 2020 5.454 5.529 5.351 5.417 21,947,910 -0.03(-0.52%)
Jul 22, 2020 5.445 5.473 5.266 5.445 24,593,322 -0.07(-1.19%)
Jul 21, 2020 5.276 5.605 5.276 5.511 39,594,328 +0.35(+6.74%)
Jul 20, 2020 5.172 5.285 5.088 5.163 22,202,524 -0.02(-0.36%)
Jul 17, 2020 5.398 5.492 5.144 5.182 26,356,470 -0.20(-3.67%)
Jul 16, 2020 5.238 5.511 5.153 5.379 21,934,600 +0.03(+0.53%)
Jul 15, 2020 5.247 5.370 5.088 5.351 32,774,542 +0.30(+5.96%)
Jul 14, 2020 4.984 5.069 4.674 5.050 34,141,644 +0.23(+4.68%)
Jul 13, 2020 5.059 5.088 4.824 4.824 34,437,388 -0.21(-4.11%)
Jul 10, 2020 4.899 5.088 4.815 5.031 34,511,512 +0.08(+1.52%)
Jul 09, 2020 5.323 5.379 4.956 4.956 25,735,984 -0.38(-7.05%)
Jul 08, 2020 5.266 5.379 5.144 5.332 25,579,952 +0.09(+1.80%)
Jul 07, 2020 5.435 5.445 5.229 5.238 26,993,502 -0.27(-4.95%)
Jul 06, 2020 5.849 5.849 5.370 5.511 38,485,168 -0.24(-4.25%)
Jul 02, 2020 5.765 5.896 5.642 5.755 30,697,978 +0.16(+2.86%)
Jul 01, 2020 5.802 5.859 5.539 5.595 25,616,464 -0.16(-2.78%)
Jun 30, 2020 5.558 5.783 5.454 5.755 24,893,708 +0.15(+2.68%)
Jun 29, 2020 5.445 5.633 5.323 5.605 26,362,818 +0.21(+3.83%)
Jun 26, 2020 5.520 5.539 5.285 5.398 30,634,388 -0.23(-4.01%)
Jun 25, 2020 5.313 5.633 5.219 5.624 26,978,300 +0.18(+3.28%)
Jun 24, 2020 5.793 5.830 5.388 5.445 34,402,636 -0.51(-8.53%)
Jun 23, 2020 6.018 6.056 5.887 5.953 25,574,622 +0.06(+0.96%)
Jun 22, 2020 5.887 5.924 5.708 5.896 26,553,072 -0.08(-1.42%)
Jun 19, 2020 6.301 6.301 5.896 5.981 47,241,792 -0.12(-2.00%)
Jun 18, 2020 5.934 6.178 5.859 6.103 21,114,346 +0.11(+1.88%)
Jun 17, 2020 6.310 6.310 5.981 5.990 34,814,052 -0.35(-5.49%)
Jun 16, 2020 6.554 6.583 6.179 6.338 40,318,188 +0.13(+2.12%)
Jun 15, 2020 5.849 6.301 5.755 6.207 32,060,602 +0.02(+0.30%)
Jun 12, 2020 6.376 6.413 5.939 6.188 40,137,704 +0.30(+5.11%)
Jun 11, 2020 5.934 6.376 5.821 5.887 44,759,396 -0.80(-11.95%)
Jun 10, 2020 7.072 7.091 6.677 6.686 40,394,296 -0.41(-5.83%)
Jun 09, 2020 7.476 7.542 7.053 7.100 51,249,736 -0.83(-10.44%)
Jun 08, 2020 7.918 7.974 7.382 7.927 75,072,536 +1.04(+15.16%)
Jun 05, 2020 6.451 7.006 6.385 6.884 69,571,944 +1.03(+17.50%)
Jun 04, 2020 5.577 5.868 5.473 5.859 50,099,872 +0.26(+4.71%)
Jun 03, 2020 5.614 5.652 5.492 5.595 35,564,728 +0.08(+1.54%)
Jun 02, 2020 5.426 5.520 5.388 5.511 38,689,588 +0.16(+2.99%)
Jun 01, 2020 5.022 5.351 4.937 5.351 47,020,932 +0.33(+6.55%)
May 29, 2020 5.304 5.313 4.993 5.022 114,394,624 -0.34(-6.32%)
May 28, 2020 5.746 5.746 5.360 5.360 49,635,512 -0.42(-7.32%)
May 27, 2020 5.755 5.783 5.511 5.783 37,901,388 +0.11(+1.99%)
May 26, 2020 5.708 5.755 5.577 5.671 30,718,146 +0.13(+2.38%)
May 22, 2020 5.529 5.577 5.407 5.539 20,395,738 -0.05(-0.84%)
May 21, 2020 5.642 5.746 5.511 5.586 32,000,948 -0.01(-0.17%)
May 20, 2020 5.567 5.708 5.529 5.595 38,306,556 +0.12(+2.23%)
May 19, 2020 5.671 5.689 5.445 5.473 37,015,088 -0.24(-4.28%)
May 18, 2020 5.586 5.830 5.539 5.718 48,277,860 +0.44(+8.38%)
May 15, 2020 5.285 5.435 5.238 5.276 38,214,028 -0.03(-0.53%)
May 14, 2020 5.106 5.445 4.890 5.304 35,395,428 +0.08(+1.44%)
May 13, 2020 5.548 5.577 5.040 5.229 71,871,320 -0.38(-6.71%)
May 12, 2020 5.482 5.859 5.464 5.605 49,847,352 +0.20(+3.65%)
May 11, 2020 5.360 5.492 5.276 5.407 30,942,528 -0.03(-0.52%)
May 08, 2020 5.266 5.445 5.191 5.435 35,913,060 +0.25(+4.90%)
May 07, 2020 5.285 5.464 5.031 5.182 43,888,544 -0.08(-1.61%)
May 06, 2020 5.276 5.445 5.125 5.266 31,957,344 +0.07(+1.27%)
May 05, 2020 5.830 5.877 5.172 5.200 55,236,896 -0.26(-4.82%)
May 04, 2020 5.022 5.464 4.928 5.464 33,009,012 +0.29(+5.64%)
May 01, 2020 5.539 5.666 5.135 5.172 39,917,580 -0.58(-10.13%)
Apr 30, 2020 5.934 5.962 5.407 5.755 81,782,208 +0.25(+4.62%)
Apr 29, 2020 4.881 5.529 4.871 5.501 52,266,556 +0.81(+17.23%)
Apr 28, 2020 4.664 4.768 4.514 4.693 32,089,750 +0.13(+2.89%)
Apr 27, 2020 4.514 4.664 4.298 4.561 34,975,960 -0.08(-1.62%)
Apr 24, 2020 4.702 4.843 4.467 4.636 56,212,564 +0.08(+1.86%)
Apr 23, 2020 4.476 4.702 4.382 4.551 50,775,552 +0.35(+8.28%)
Apr 22, 2020 4.138 4.335 4.138 4.204 40,570,928 +0.22(+5.42%)
Apr 21, 2020 3.865 4.062 3.724 3.987 44,338,328 +0.03(+0.71%)
Apr 20, 2020 3.762 4.109 3.743 3.959 53,137,512 -0.13(-3.22%)
Apr 17, 2020 3.715 4.091 3.686 4.091 51,051,712 +0.43(+11.83%)
Apr 16, 2020 3.968 3.968 3.649 3.658 42,551,916 -0.27(-6.94%)
Apr 15, 2020 3.715 3.987 3.686 3.931 44,767,228 -0.07(-1.65%)
Apr 14, 2020 4.091 4.100 3.856 3.997 48,498,324 -0.13(-3.19%)
Apr 13, 2020 4.166 4.185 3.903 4.128 60,338,760 +0.25(+6.55%)
Apr 09, 2020 4.091 4.279 3.592 3.874 107,196,320 +0.16(+4.30%)
Apr 08, 2020 3.677 3.724 3.442 3.715 64,271,980 +0.25(+7.34%)
Apr 07, 2020 3.658 3.903 3.385 3.461 81,384,760 +0.06(+1.66%)
Apr 06, 2020 3.470 3.517 3.301 3.404 67,798,512 -0.03(-0.82%)
Apr 03, 2020 3.508 3.573 3.131 3.432 74,148,248 +0.17(+5.19%)
Apr 02, 2020 3.066 3.517 2.962 3.263 91,897,744 +0.33(+11.22%)
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.