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

Marathon Oil (NY: MRO )

27.43 +0.07 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 19,059,068 -0.28(-2.73%)
Mar 30, 2021 10.23 10.54 10.07 10.42 17,375,408 +0.08(+0.73%)
Mar 29, 2021 10.44 10.60 10.10 10.34 21,933,840 -0.18(-1.71%)
Mar 26, 2021 10.32 10.56 10.19 10.52 28,328,726 +0.53(+5.32%)
Mar 25, 2021 9.592 10.06 9.326 9.990 23,884,404 +0.09(+0.86%)
Mar 24, 2021 9.953 10.25 9.867 9.905 25,720,788 +0.26(+2.65%)
Mar 23, 2021 9.753 10.03 9.564 9.649 38,057,464 -0.63(-6.09%)
Mar 22, 2021 10.42 10.42 10.07 10.28 21,086,696 -0.18(-1.72%)
Mar 19, 2021 10.19 10.61 10.02 10.46 44,902,908 +0.32(+3.18%)
Mar 18, 2021 10.96 10.99 10.06 10.13 31,315,244 -0.93(-8.40%)
Mar 17, 2021 10.83 11.12 10.66 11.06 22,364,644 +0.19(+1.75%)
Mar 16, 2021 11.15 11.24 10.74 10.87 22,712,350 -0.56(-4.90%)
Mar 15, 2021 11.62 11.66 11.27 11.43 20,553,092 -0.14(-1.23%)
Mar 12, 2021 11.80 11.90 11.52 11.57 19,649,336 -0.29(-2.48%)
Mar 11, 2021 11.73 12.13 11.56 11.87 19,758,782 +0.28(+2.37%)
Mar 10, 2021 11.37 11.69 11.28 11.59 26,582,090 +0.21(+1.83%)
Mar 09, 2021 11.76 11.86 11.31 11.39 29,552,018 -0.36(-3.07%)
Mar 08, 2021 12.43 12.50 11.52 11.75 34,766,644 -0.57(-4.62%)
Mar 05, 2021 12.33 12.61 11.68 12.31 51,464,700 +0.59(+5.02%)
Mar 04, 2021 11.07 11.98 10.89 11.73 52,850,600 +0.69(+6.28%)
Mar 03, 2021 10.84 11.42 10.74 11.03 24,434,846 +0.38(+3.56%)
Mar 02, 2021 10.56 11.13 10.52 10.65 21,435,954 +0.03(+0.27%)
Mar 01, 2021 10.92 11.03 10.55 10.63 21,018,228 +0.09(+0.90%)
Feb 26, 2021 10.55 10.74 9.919 10.53 42,996,532 -0.19(-1.77%)
Feb 25, 2021 11.39 11.47 10.58 10.72 39,421,984 -0.51(-4.56%)
Feb 24, 2021 10.66 11.67 10.30 11.23 58,083,216 +0.65(+6.09%)
Feb 23, 2021 9.801 10.72 9.156 10.59 49,074,396 +0.91(+9.41%)
Feb 22, 2021 9.023 10.10 8.956 9.677 48,604,172 +0.71(+7.94%)
Feb 19, 2021 8.738 8.994 8.672 8.966 22,649,132 +0.31(+3.62%)
Feb 18, 2021 9.013 9.080 8.643 8.653 20,555,574 -0.44(-4.80%)
Feb 17, 2021 9.061 9.213 8.795 9.089 22,824,002 +0.03(+0.31%)
Feb 16, 2021 8.824 9.298 8.748 9.061 28,483,912 +0.58(+6.82%)
Feb 12, 2021 8.170 8.529 8.104 8.482 22,046,830 +0.21(+2.51%)
Feb 11, 2021 8.539 8.539 8.047 8.274 25,952,374 -0.32(-3.74%)
Feb 10, 2021 8.501 8.775 8.435 8.595 23,252,460 +0.19(+2.25%)
Feb 09, 2021 8.397 8.548 8.047 8.406 33,037,558 -0.09(-1.00%)
Feb 08, 2021 7.621 8.567 7.621 8.491 40,729,608 +0.98(+13.10%)
Feb 05, 2021 7.499 7.659 7.451 7.508 19,447,612 +0.12(+1.66%)
Feb 04, 2021 7.489 7.489 7.196 7.385 17,138,112 +0.01(+0.13%)
Feb 03, 2021 7.101 7.395 7.073 7.376 26,403,222 +0.40(+5.69%)
Feb 02, 2021 7.234 7.300 6.931 6.978 21,049,142 +0.04(+0.55%)
Feb 01, 2021 6.960 7.045 6.808 6.941 18,353,196 +0.09(+1.38%)
Jan 29, 2021 7.101 7.300 6.818 6.846 25,306,694 -0.30(-4.23%)
Jan 28, 2021 7.262 7.451 6.950 7.149 30,827,242 +0.02(+0.27%)
Jan 27, 2021 6.856 7.499 6.827 7.130 31,267,308 +0.07(+0.94%)
Jan 26, 2021 7.527 7.640 7.035 7.064 34,732,808 -0.33(-4.48%)
Jan 25, 2021 7.565 7.584 7.205 7.395 32,921,610 -0.31(-4.05%)
Jan 22, 2021 7.621 7.773 7.470 7.707 27,811,476 -0.09(-1.21%)
Jan 21, 2021 8.028 8.094 7.640 7.801 33,684,356 -0.35(-4.29%)
Jan 20, 2021 8.227 8.312 7.896 8.151 28,970,378 +0.05(+0.58%)
Jan 19, 2021 8.019 8.179 7.896 8.104 27,815,714 +0.30(+3.88%)
Jan 15, 2021 8.085 8.104 7.659 7.801 32,332,984 -0.40(-4.84%)
Jan 14, 2021 7.744 8.350 7.735 8.198 36,933,500 +0.60(+7.84%)
Jan 13, 2021 7.952 7.952 7.480 7.603 35,702,068 -0.33(-4.17%)
Jan 12, 2021 7.442 7.943 7.357 7.934 43,518,008 +0.71(+9.82%)
Jan 11, 2021 6.874 7.253 6.780 7.224 27,660,276 +0.09(+1.19%)
Jan 08, 2021 7.423 7.423 7.045 7.139 27,643,644 -0.13(-1.82%)
Jan 07, 2021 7.186 7.432 7.139 7.272 32,848,148 +0.18(+2.53%)
Jan 06, 2021 7.158 7.253 6.931 7.092 47,200,296 +0.05(+0.67%)
Jan 05, 2021 6.534 7.395 6.534 7.045 56,045,536 +0.59(+9.08%)
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.