Skip to main content

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

Historical Prices

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.