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: 7:00 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 (%)
Dec 31, 2021 15.77 16.00 15.70 15.88 14,379,922 +0.07(+0.43%)
Dec 30, 2021 16.06 16.22 15.81 15.81 14,169,267 -0.21(-1.33%)
Dec 29, 2021 15.86 16.22 15.80 16.03 14,023,226 +0.09(+0.55%)
Dec 28, 2021 16.04 16.22 15.86 15.94 12,359,739 -0.08(-0.48%)
Dec 27, 2021 15.40 16.03 15.14 16.02 11,779,487 +0.54(+3.50%)
Dec 23, 2021 15.51 15.77 15.46 15.48 10,383,309 -0.04(-0.25%)
Dec 22, 2021 15.14 15.65 14.99 15.51 11,832,513 +0.27(+1.78%)
Dec 21, 2021 14.65 15.33 14.65 15.24 15,042,579 +0.87(+6.06%)
Dec 20, 2021 14.02 14.43 13.82 14.37 25,194,378 -0.28(-1.91%)
Dec 17, 2021 14.72 14.90 14.39 14.65 28,344,300 -0.20(-1.37%)
Dec 16, 2021 14.95 15.39 14.83 14.86 19,553,676 +0.20(+1.39%)
Dec 15, 2021 14.69 14.78 14.16 14.65 17,393,902 -0.03(-0.20%)
Dec 14, 2021 14.73 15.07 14.63 14.68 15,541,625 -0.20(-1.36%)
Dec 13, 2021 15.50 15.58 14.78 14.89 17,137,124 -0.80(-5.12%)
Dec 10, 2021 15.72 15.81 15.15 15.69 17,088,216 +0.17(+1.12%)
Dec 09, 2021 15.48 15.67 15.42 15.51 13,744,391 -0.15(-0.93%)
Dec 08, 2021 15.85 15.95 15.62 15.66 12,283,646 -0.12(-0.74%)
Dec 07, 2021 15.45 16.03 15.33 15.78 14,979,819 +0.69(+4.55%)
Dec 06, 2021 15.09 15.34 14.71 15.09 17,833,584 +0.30(+2.03%)
Dec 03, 2021 15.31 15.47 14.67 14.79 18,776,438 -0.28(-1.86%)
Dec 02, 2021 14.57 15.15 14.24 15.07 20,595,382 +0.44(+3.04%)
Dec 01, 2021 15.54 15.61 14.60 14.62 23,975,324 -0.36(-2.39%)
Nov 30, 2021 14.83 15.15 14.63 14.98 23,347,086 -0.35(-2.27%)
Nov 29, 2021 15.80 16.01 15.10 15.33 17,752,448 +0.15(+0.96%)
Nov 26, 2021 15.15 15.22 14.56 15.19 16,646,330 -1.09(-6.71%)
Nov 24, 2021 15.78 16.42 15.75 16.28 13,202,825 +0.31(+1.94%)
Nov 23, 2021 15.42 15.98 15.42 15.97 20,516,384 +0.82(+5.43%)
Nov 22, 2021 14.78 15.44 14.74 15.15 21,248,646 +0.34(+2.29%)
Nov 19, 2021 15.08 15.11 14.52 14.81 22,195,770 -0.78(-5.02%)
Nov 18, 2021 15.63 15.79 15.58 15.59 16,550,216 +0.03(+0.19%)
Nov 17, 2021 15.91 16.21 15.49 15.56 17,658,358 -0.61(-3.77%)
Nov 16, 2021 16.20 16.36 15.95 16.17 11,260,806 +0.03(+0.18%)
Nov 15, 2021 16.07 16.34 15.81 16.14 14,029,764 +0.07(+0.42%)
Nov 12, 2021 15.93 16.19 15.86 16.07 10,390,357 -0.05(-0.30%)
Nov 11, 2021 16.08 16.34 16.08 16.12 10,873,248 +0.13(+0.78%)
Nov 10, 2021 16.47 16.00 13,481,815 -0.64(-3.82%)
Nov 09, 2021 16.62 16.82 16.21 16.63 14,618,340 +0.04(+0.23%)
Nov 08, 2021 16.64 16.95 16.50 16.60 15,433,629 +0.14(+0.88%)
Nov 05, 2021 16.29 16.56 16.00 16.45 18,548,898 +0.48(+3.02%)
Nov 04, 2021 16.38 16.81 15.75 15.97 29,722,190 +0.08(+0.49%)
Nov 03, 2021 15.97 16.45 15.81 15.89 23,174,240 -0.41(-2.54%)
Nov 02, 2021 16.26 16.66 16.22 16.31 16,685,739 -0.11(-0.65%)
Nov 01, 2021 16.06 16.48 15.97 16.41 21,441,326 +0.68(+4.35%)
Oct 29, 2021 15.79 15.84 15.44 15.73 14,748,036 -0.13(-0.79%)
Oct 28, 2021 15.58 15.91 15.54 15.85 13,271,644 +0.24(+1.54%)
Oct 27, 2021 15.98 16.05 15.57 15.61 17,296,790 -0.63(-3.86%)
Oct 26, 2021 16.20 16.24 13,872,562 +0.07(+0.42%)
Oct 25, 2021 16.27 16.70 16.08 16.17 20,016,924 +0.19(+1.21%)
Oct 22, 2021 15.66 16.00 15.51 15.98 13,899,365 +0.39(+2.47%)
Oct 21, 2021 15.80 15.90 15.49 15.59 15,897,506 -0.30(-1.88%)
Oct 20, 2021 15.64 15.97 15.49 15.89 13,673,469 +0.10(+0.61%)
Oct 19, 2021 15.86 16.02 15.68 15.80 19,194,364 -0.04(-0.24%)
Oct 18, 2021 15.88 16.23 15.65 15.83 26,259,410 +0.24(+1.54%)
Oct 15, 2021 15.82 15.93 15.57 15.59 13,165,591 +0.04(+0.25%)
Oct 14, 2021 15.55 15.76 15.34 15.55 17,310,242 +0.34(+2.22%)
Oct 13, 2021 15.04 15.39 14.83 15.22 17,593,148 -0.09(-0.57%)
Oct 12, 2021 15.31 15.73 15.17 15.30 16,708,739 -0.07(-0.44%)
Oct 11, 2021 15.93 16.01 15.35 15.37 22,454,230 -0.12(-0.75%)
Oct 08, 2021 15.02 15.53 14.99 15.49 22,253,054 +0.68(+4.62%)
Oct 07, 2021 14.62 14.93 14.36 14.80 20,783,134 +0.26(+1.79%)
Oct 06, 2021 14.48 14.78 14.23 14.54 24,987,722 -0.28(-1.89%)
Oct 05, 2021 14.60 15.13 14.43 14.82 32,129,720 +0.53(+3.71%)
Oct 04, 2021 14.02 14.52 13.85 14.29 33,452,562 +0.57(+4.14%)
Oct 01, 2021 13.29 13.77 13.27 13.72 20,909,106 +0.55(+4.17%)
Sep 30, 2021 13.19 13.40 12.96 13.17 22,337,090 -0.12(-0.87%)
Sep 29, 2021 13.23 13.35 12.96 13.29 18,340,860 +0.03(+0.22%)
Sep 28, 2021 13.49 13.69 13.22 13.26 27,236,204 +0.10(+0.73%)
Sep 27, 2021 12.77 13.25 12.73 13.16 28,147,480 +0.78(+6.30%)
Sep 24, 2021 12.16 12.51 12.05 12.38 17,590,190 +0.12(+0.94%)
Sep 23, 2021 11.60 12.33 11.56 12.27 21,508,598 +0.68(+5.91%)
Sep 22, 2021 11.27 11.77 11.27 11.58 23,470,822 +0.59(+5.35%)
Sep 21, 2021 11.25 11.29 10.82 11.00 14,948,315 -0.07(-0.61%)
Sep 20, 2021 11.08 11.32 10.81 11.06 20,882,140 -0.50(-4.33%)
Sep 17, 2021 11.86 12.04 11.55 11.56 28,460,320 -0.31(-2.60%)
Sep 16, 2021 12.05 12.06 11.75 11.87 16,399,853 -0.30(-2.45%)
Sep 15, 2021 11.56 12.18 11.55 12.17 22,026,742 +0.87(+7.67%)
Sep 14, 2021 11.79 11.81 11.24 11.30 16,035,426 -0.34(-2.90%)
Sep 13, 2021 11.11 11.72 11.11 11.64 23,056,514 +0.78(+7.19%)
Sep 10, 2021 11.12 11.22 10.86 10.86 10,753,054 -0.08(-0.70%)
Sep 09, 2021 10.71 11.13 10.62 10.94 12,911,792 +0.15(+1.43%)
Sep 08, 2021 11.28 11.36 10.77 10.78 13,487,747 -0.38(-3.37%)
Sep 07, 2021 11.08 11.40 11.08 11.16 10,340,931 -0.05(-0.43%)
Sep 03, 2021 11.23 11.38 11.07 11.21 13,850,256 -0.09(-0.77%)
Sep 02, 2021 11.03 11.45 10.97 11.29 22,182,364 +0.44(+4.09%)
Sep 01, 2021 11.30 11.40 10.70 10.85 33,977,644 -0.47(-4.17%)
Aug 31, 2021 11.26 11.51 11.21 11.32 15,939,623 -0.01(-0.09%)
Aug 30, 2021 11.63 11.75 11.32 11.33 11,742,641 -0.24(-2.08%)
Aug 27, 2021 11.31 11.70 11.30 11.57 15,544,067 +0.47(+4.25%)
Aug 26, 2021 11.30 11.35 11.03 11.10 12,199,829 -0.27(-2.37%)
Aug 25, 2021 11.27 11.46 11.08 11.37 17,095,900 +0.18(+1.64%)
Aug 24, 2021 11.04 11.25 10.96 11.19 11,684,368 +0.30(+2.74%)
Aug 23, 2021 10.73 10.95 10.71 10.89 12,311,753 +0.56(+5.41%)
Aug 20, 2021 10.12 10.37 10.03 10.33 13,244,936 +0.04(+0.37%)
Aug 19, 2021 10.55 10.68 10.06 10.29 19,873,938 -0.44(-4.13%)
Aug 18, 2021 11.08 11.23 10.72 10.74 15,563,351 -0.34(-3.05%)
Aug 17, 2021 11.10 11.32 10.92 11.07 11,343,944 -0.13(-1.12%)
Aug 16, 2021 11.36 11.41 11.12 11.20 11,268,405 -0.41(-3.55%)
Aug 13, 2021 11.90 11.90 11.59 11.61 9,294,558 -0.29(-2.42%)
Aug 12, 2021 11.89 11.95 11.64 11.90 9,297,719 +0.00(+0.00%)
Aug 11, 2021 11.73 11.94 11.54 11.90 12,446,842 +0.05(+0.41%)
Aug 10, 2021 11.48 11.91 11.47 11.85 14,619,138 +0.51(+4.48%)
Aug 09, 2021 11.12 11.43 11.04 11.34 12,295,857 -0.13(-1.17%)
Aug 06, 2021 11.46 11.69 11.37 11.48 17,838,290 +0.16(+1.44%)
Aug 05, 2021 10.67 11.58 10.67 11.31 23,624,454 +0.71(+6.70%)
Aug 04, 2021 10.84 10.98 10.53 10.60 26,838,898 -0.48(-4.33%)
Aug 03, 2021 10.79 11.18 10.66 11.08 18,932,406 +0.24(+2.21%)
Aug 02, 2021 11.14 11.43 10.83 10.84 17,494,168 -0.28(-2.50%)
Jul 30, 2021 11.25 11.29 11.02 11.12 12,935,925 -0.21(-1.86%)
Jul 29, 2021 11.42 11.51 11.26 11.33 15,121,447 +0.03(+0.25%)
Jul 28, 2021 11.04 11.43 10.91 11.30 16,627,388 +0.39(+3.61%)
Jul 27, 2021 11.33 11.33 10.86 10.91 20,211,294 -0.44(-3.89%)
Jul 26, 2021 11.06 11.46 11.04 11.35 19,424,698 +0.32(+2.87%)
Jul 23, 2021 11.19 11.22 10.86 11.04 12,129,627 -0.19(-1.71%)
Jul 22, 2021 11.34 11.38 11.08 11.23 13,735,230 -0.16(-1.43%)
Jul 21, 2021 11.16 11.56 11.12 11.39 18,616,794 +0.51(+4.67%)
Jul 20, 2021 10.71 11.04 10.49 10.88 14,382,699 +0.21(+1.98%)
Jul 19, 2021 10.64 10.99 10.48 10.67 22,581,868 -0.60(-5.36%)
Jul 16, 2021 11.92 11.96 11.22 11.28 19,015,610 -0.47(-4.00%)
Jul 15, 2021 11.82 12.02 11.62 11.75 17,319,282 -0.27(-2.24%)
Jul 14, 2021 12.71 12.93 11.88 12.01 20,860,262 -0.58(-4.57%)
Jul 13, 2021 12.72 12.76 12.49 12.59 14,010,532 -0.20(-1.58%)
Jul 12, 2021 12.49 12.90 12.36 12.79 13,359,754 +0.07(+0.53%)
Jul 09, 2021 12.62 12.81 12.42 12.72 12,270,648 +0.30(+2.39%)
Jul 08, 2021 12.03 12.64 12.01 12.43 15,659,004 +0.02(+0.15%)
Jul 07, 2021 12.68 12.87 12.18 12.41 15,576,463 -0.27(-2.12%)
Jul 06, 2021 13.31 13.38 12.64 12.68 18,915,336 -0.61(-4.62%)
Jul 02, 2021 13.45 13.51 13.26 13.29 14,360,750 -0.31(-2.26%)
Jul 01, 2021 13.62 13.75 13.24 13.60 28,066,620 +0.53(+4.04%)
Jun 30, 2021 12.90 13.19 12.86 13.07 17,666,918 +0.28(+2.18%)
Jun 29, 2021 12.95 13.11 12.76 12.79 13,676,952 -0.06(-0.45%)
Jun 28, 2021 13.43 13.52 12.74 12.85 19,007,814 -0.65(-4.83%)
Jun 25, 2021 13.33 13.53 13.21 13.50 18,373,354 +0.21(+1.59%)
Jun 24, 2021 12.96 13.33 12.86 13.29 11,832,952 +0.28(+2.14%)
Jun 23, 2021 13.14 13.43 13.01 13.01 15,031,968 +0.09(+0.67%)
Jun 22, 2021 12.80 12.98 12.60 12.93 16,079,821 +0.03(+0.22%)
Jun 21, 2021 12.25 12.92 12.25 12.90 20,610,380 +0.83(+6.92%)
Jun 18, 2021 12.11 12.40 12.07 12.06 24,403,474 -0.31(-2.48%)
Jun 17, 2021 13.07 13.22 12.14 12.37 29,071,782 -0.74(-5.64%)
Jun 16, 2021 13.17 13.34 12.89 13.11 21,300,576 -0.17(-1.30%)
Jun 15, 2021 12.96 13.31 12.92 13.28 17,854,068 +0.40(+3.13%)
Jun 14, 2021 13.06 13.41 12.79 12.88 19,544,220 -0.04(-0.30%)
Jun 11, 2021 13.02 13.16 12.88 12.92 15,965,927 -0.01(-0.07%)
Jun 10, 2021 13.29 13.30 12.67 12.93 19,259,374 +0.11(+0.82%)
Jun 09, 2021 13.07 13.20 12.78 12.82 15,257,730 -0.22(-1.69%)
Jun 08, 2021 12.99 13.18 12.75 13.04 19,633,958 -0.09(-0.66%)
Jun 07, 2021 13.33 13.52 13.08 13.13 12,285,063 -0.12(-0.87%)
Jun 04, 2021 13.34 13.50 13.03 13.24 16,512,891 +0.00(+0.00%)
Jun 03, 2021 13.28 13.58 13.12 13.24 20,255,240 -0.09(-0.65%)
Jun 02, 2021 13.44 13.46 12.95 13.33 28,099,872 +0.12(+0.95%)
Jun 01, 2021 12.19 13.28 12.11 13.20 53,060,144 +1.58(+13.62%)
May 28, 2021 11.68 11.74 11.50 11.62 13,467,607 +0.02(+0.17%)
May 27, 2021 11.51 11.75 11.49 11.60 18,542,026 +0.18(+1.60%)
May 26, 2021 11.22 11.48 11.10 11.42 12,412,035 +0.23(+2.06%)
May 25, 2021 11.42 11.51 11.17 11.19 16,954,810 -0.30(-2.59%)
May 24, 2021 11.30 11.54 11.02 11.49 16,951,356 +0.36(+3.19%)
May 21, 2021 11.27 11.37 11.11 11.13 17,612,194 +0.07(+0.61%)
May 20, 2021 11.09 11.13 10.83 11.06 15,853,979 -0.08(-0.69%)
May 19, 2021 11.14 11.35 10.87 11.14 19,018,642 -0.31(-2.68%)
May 18, 2021 11.69 11.94 11.34 11.45 22,563,194 -0.27(-2.29%)
May 17, 2021 11.22 11.74 11.15 11.72 17,944,914 +0.43(+3.81%)
May 14, 2021 10.77 11.39 10.77 11.29 20,072,596 +0.70(+6.59%)
May 13, 2021 10.93 11.20 10.40 10.59 26,550,520 -0.45(-4.07%)
May 12, 2021 11.13 11.55 10.95 11.04 21,145,664 +0.05(+0.44%)
May 11, 2021 10.72 11.18 10.62 10.99 14,831,065 -0.15(-1.37%)
May 10, 2021 11.51 11.80 11.13 11.14 20,913,530 -0.23(-2.02%)
May 07, 2021 10.89 11.39 10.77 11.37 21,041,734 +0.37(+3.39%)
May 06, 2021 11.11 11.31 10.75 11.00 20,843,574 -0.19(-1.71%)
May 05, 2021 11.03 11.33 10.77 11.19 21,710,874 +0.36(+3.36%)
May 04, 2021 10.66 10.88 10.47 10.83 21,413,968 +0.18(+1.71%)
May 03, 2021 10.68 10.80 10.40 10.65 44,948,140 -0.12(-1.15%)
Apr 30, 2021 11.00 11.36 10.77 10.77 21,584,186 -0.45(-4.01%)
Apr 29, 2021 11.52 11.54 11.02 11.22 17,141,004 -0.02(-0.17%)
Apr 28, 2021 10.65 11.33 10.65 11.24 23,030,380 +0.68(+6.43%)
Apr 27, 2021 10.39 10.59 10.29 10.56 18,062,154 +0.25(+2.41%)
Apr 26, 2021 10.10 10.49 10.08 10.31 13,092,448 +0.11(+1.03%)
Apr 23, 2021 9.966 10.28 9.880 10.21 15,586,603 +0.33(+3.29%)
Apr 22, 2021 10.00 10.11 9.766 9.880 15,811,109 -0.11(-1.05%)
Apr 21, 2021 9.345 10.06 9.278 9.986 22,633,068 +0.32(+3.26%)
Apr 20, 2021 10.14 10.15 9.498 9.670 20,681,790 -0.50(-4.89%)
Apr 19, 2021 10.10 10.30 9.966 10.17 17,641,536 +0.10(+0.95%)
Apr 16, 2021 10.44 10.48 10.06 10.07 17,620,124 -0.30(-2.86%)
Apr 15, 2021 10.61 10.64 10.31 10.37 21,846,110 -0.24(-2.25%)
Apr 14, 2021 10.39 10.96 10.38 10.61 22,605,670 +0.32(+3.07%)
Apr 13, 2021 10.37 10.49 10.26 10.29 14,245,206 -0.01(-0.09%)
Apr 12, 2021 10.57 10.74 10.22 10.30 17,065,548 -0.13(-1.28%)
Apr 09, 2021 10.42 10.73 10.38 10.44 17,908,686 +0.01(+0.09%)
Apr 08, 2021 10.35 10.44 10.17 10.43 17,174,860 -0.04(-0.37%)
Apr 07, 2021 10.65 10.69 10.31 10.46 19,781,780 -0.19(-1.80%)
Apr 06, 2021 10.79 11.10 10.60 10.66 24,111,218 -0.05(-0.45%)
Apr 05, 2021 11.14 11.16 10.52 10.70 29,223,390 -0.57(-5.09%)
Apr 01, 2021 10.49 11.39 10.41 11.28 55,131,124 +1.06(+10.39%)
Mar 31, 2021 10.52 10.52 10.17 10.22 18,905,556 -0.29(-2.73%)
Mar 30, 2021 10.31 10.63 10.15 10.50 17,235,456 +0.08(+0.73%)
Mar 29, 2021 10.52 10.68 10.19 10.43 21,757,172 -0.18(-1.71%)
Mar 26, 2021 10.41 10.65 10.27 10.61 28,100,550 +0.54(+5.32%)
Mar 25, 2021 9.670 10.14 9.402 10.07 23,692,026 +0.09(+0.86%)
Mar 24, 2021 10.03 10.33 9.947 9.986 25,513,618 +0.26(+2.65%)
Mar 23, 2021 9.832 10.11 9.641 9.727 37,750,928 -0.63(-6.09%)
Mar 22, 2021 10.50 10.50 10.15 10.36 20,916,852 -0.18(-1.72%)
Mar 19, 2021 10.27 10.69 10.10 10.54 44,541,232 +0.33(+3.18%)
Mar 18, 2021 11.05 11.08 10.14 10.22 31,063,014 -0.94(-8.40%)
Mar 17, 2021 10.91 11.21 10.75 11.15 22,184,506 +0.19(+1.75%)
Mar 16, 2021 11.24 11.33 10.83 10.96 22,529,412 -0.56(-4.90%)
Mar 15, 2021 11.72 11.76 11.36 11.53 20,387,546 -0.14(-1.23%)
Mar 12, 2021 11.90 11.99 11.61 11.67 19,491,070 -0.30(-2.48%)
Mar 11, 2021 11.82 12.23 11.65 11.97 19,599,634 +0.28(+2.37%)
Mar 10, 2021 11.46 11.78 11.37 11.69 26,367,982 +0.21(+1.83%)
Mar 09, 2021 11.85 11.96 11.40 11.48 29,313,988 -0.36(-3.07%)
Mar 08, 2021 12.53 12.60 11.61 11.84 34,486,616 -0.57(-4.62%)
Mar 05, 2021 12.43 12.71 11.78 12.41 51,050,176 +0.59(+5.02%)
Mar 04, 2021 11.16 12.08 10.98 11.82 52,424,912 +0.70(+6.28%)
Mar 03, 2021 10.93 11.52 10.83 11.12 24,238,034 +0.38(+3.56%)
Mar 02, 2021 10.65 11.22 10.61 10.74 21,263,296 +0.03(+0.27%)
Mar 01, 2021 11.01 11.12 10.64 10.71 20,848,934 +0.10(+0.90%)
Feb 26, 2021 10.64 10.83 10.000 10.62 42,650,216 -0.19(-1.77%)
Feb 25, 2021 11.48 11.56 10.66 10.81 39,104,456 -0.52(-4.56%)
Feb 24, 2021 10.75 11.76 10.39 11.32 57,615,380 +0.65(+6.09%)
Feb 23, 2021 9.880 10.81 9.230 10.67 48,679,124 +0.92(+9.41%)
Feb 22, 2021 9.096 10.19 9.029 9.756 48,212,688 +0.72(+7.94%)
Feb 19, 2021 8.809 9.067 8.742 9.039 22,466,702 +0.32(+3.62%)
Feb 18, 2021 9.086 9.153 8.713 8.723 20,390,008 -0.44(-4.80%)
Feb 17, 2021 9.134 9.287 8.866 9.163 22,640,166 +0.03(+0.31%)
Feb 16, 2021 8.895 9.373 8.819 9.134 28,254,486 +0.58(+6.82%)
Feb 12, 2021 8.236 8.598 8.170 8.551 21,869,252 +0.21(+2.51%)
Feb 11, 2021 8.608 8.608 8.112 8.341 25,743,338 -0.32(-3.74%)
Feb 10, 2021 8.570 8.846 8.503 8.665 23,065,170 +0.19(+2.25%)
Feb 09, 2021 8.465 8.618 8.112 8.475 32,771,454 -0.09(-1.00%)
Feb 08, 2021 7.683 8.637 7.683 8.560 40,401,548 +0.99(+13.10%)
Feb 05, 2021 7.559 7.721 7.512 7.569 19,290,968 +0.12(+1.66%)
Feb 04, 2021 7.550 7.550 7.254 7.445 17,000,072 +0.01(+0.13%)
Feb 03, 2021 7.159 7.455 7.130 7.436 26,190,556 +0.40(+5.69%)
Feb 02, 2021 7.293 7.359 6.987 7.035 20,879,600 +0.04(+0.54%)
Feb 01, 2021 7.016 7.102 6.864 6.997 18,205,368 +0.10(+1.38%)
Jan 29, 2021 7.159 7.359 6.873 6.902 25,102,860 -0.31(-4.23%)
Jan 28, 2021 7.321 7.512 7.007 7.207 30,578,942 +0.02(+0.27%)
Jan 27, 2021 6.911 7.559 6.883 7.188 31,015,462 +0.07(+0.94%)
Jan 26, 2021 7.588 7.702 7.092 7.121 34,453,052 -0.33(-4.48%)
Jan 25, 2021 7.626 7.645 7.264 7.455 32,656,438 -0.31(-4.05%)
Jan 22, 2021 7.683 7.836 7.531 7.769 27,587,466 -0.10(-1.21%)
Jan 21, 2021 8.093 8.160 7.702 7.864 33,413,042 -0.35(-4.29%)
Jan 20, 2021 8.293 8.379 7.960 8.217 28,737,032 +0.05(+0.58%)
Jan 19, 2021 8.084 8.246 7.960 8.170 27,591,670 +0.31(+3.88%)
Jan 15, 2021 8.150 8.170 7.721 7.864 32,072,554 -0.40(-4.84%)
Jan 14, 2021 7.807 8.417 7.798 8.265 36,636,016 +0.60(+7.84%)
Jan 13, 2021 8.017 8.017 7.540 7.664 35,414,504 -0.33(-4.17%)
Jan 12, 2021 7.502 8.007 7.416 7.998 43,167,488 +0.71(+9.82%)
Jan 11, 2021 6.930 7.312 6.835 7.283 27,437,484 +0.09(+1.19%)
Jan 08, 2021 7.483 7.483 7.102 7.197 27,420,986 -0.13(-1.82%)
Jan 07, 2021 7.245 7.493 7.197 7.331 32,583,570 +0.18(+2.53%)
Jan 06, 2021 7.216 7.312 6.987 7.150 46,820,116 +0.05(+0.67%)
Jan 05, 2021 6.587 7.455 6.587 7.102 55,594,112 +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.