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

Marathon Oil (NY: MRO )

26.21 +0.08 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2005 5.299 5.355 5.257 5.347 10,841,566 +0.13(+2.42%)
Mar 30, 2005 5.130 5.231 5.037 5.220 12,877,897 +0.09(+1.73%)
Mar 29, 2005 5.192 5.265 5.118 5.131 9,404,156 -0.04(-0.81%)
Mar 28, 2005 5.203 5.217 5.142 5.174 8,319,516 -0.03(-0.55%)
Mar 24, 2005 5.210 5.274 5.139 5.202 8,916,244 +0.02(+0.40%)
Mar 23, 2005 5.213 5.215 5.081 5.182 13,651,010 -0.04(-0.76%)
Mar 22, 2005 5.375 5.423 5.207 5.221 9,434,431 -0.15(-2.78%)
Mar 21, 2005 5.321 5.376 5.295 5.371 9,355,891 +0.02(+0.40%)
Mar 18, 2005 5.356 5.399 5.281 5.349 11,610,730 +0.00(+0.09%)
Mar 17, 2005 5.293 5.350 5.245 5.344 10,529,162 +0.12(+2.27%)
Mar 16, 2005 5.175 5.314 5.145 5.226 9,475,237 +0.02(+0.46%)
Mar 15, 2005 5.308 5.329 5.202 5.202 9,430,482 -0.07(-1.34%)
Mar 14, 2005 5.288 5.300 5.141 5.273 10,499,764 +0.04(+0.74%)
Mar 11, 2005 5.194 5.315 5.169 5.234 10,112,330 +0.03(+0.50%)
Mar 10, 2005 5.321 5.322 5.138 5.208 12,914,315 -0.12(-2.33%)
Mar 09, 2005 5.548 5.562 5.317 5.332 16,011,592 -0.19(-3.37%)
Mar 08, 2005 5.552 5.588 5.517 5.518 10,982,850 -0.03(-0.62%)
Mar 07, 2005 5.558 5.604 5.495 5.552 12,849,816 -0.00(-0.08%)
Mar 04, 2005 5.447 5.595 5.342 5.556 14,814,189 +0.09(+1.58%)
Mar 03, 2005 5.458 5.619 5.444 5.470 13,484,716 +0.13(+2.35%)
Mar 02, 2005 5.310 5.378 5.280 5.344 10,925,371 +0.01(+0.21%)
Mar 01, 2005 5.356 5.387 5.257 5.333 11,280,336 -0.06(-1.14%)
Feb 28, 2005 5.356 5.424 5.185 5.395 19,229,530 +0.08(+1.52%)
Feb 25, 2005 5.208 5.388 5.195 5.314 13,259,627 +0.16(+3.19%)
Feb 24, 2005 5.099 5.151 5.052 5.150 8,545,922 +0.10(+2.06%)
Feb 23, 2005 5.022 5.066 5.009 5.046 10,605,069 +0.03(+0.50%)
Feb 22, 2005 5.154 5.165 5.017 5.021 8,173,406 -0.05(-1.06%)
Feb 18, 2005 5.008 5.122 4.986 5.074 10,759,516 +0.12(+2.41%)
Feb 17, 2005 5.014 5.044 4.948 4.955 9,414,248 -0.05(-0.91%)
Feb 16, 2005 4.908 5.003 4.876 5.000 11,100,002 +0.10(+2.07%)
Feb 15, 2005 4.868 4.906 4.843 4.899 7,802,207 +0.08(+1.66%)
Feb 14, 2005 4.852 4.866 4.798 4.819 6,735,557 -0.05(-0.94%)
Feb 11, 2005 4.841 4.906 4.799 4.865 7,208,551 +0.05(+1.04%)
Feb 10, 2005 4.723 4.818 4.696 4.815 7,750,870 +0.13(+2.72%)
Feb 09, 2005 4.646 4.762 4.615 4.687 11,768,687 +0.05(+1.06%)
Feb 08, 2005 4.599 4.647 4.576 4.638 6,242,379 +0.04(+0.87%)
Feb 07, 2005 4.627 4.640 4.574 4.598 6,840,862 -0.02(-0.37%)
Feb 04, 2005 4.637 4.641 4.570 4.615 7,286,652 -0.01(-0.22%)
Feb 03, 2005 4.558 4.644 4.517 4.625 13,821,253 +0.07(+1.47%)
Feb 02, 2005 4.473 4.571 4.456 4.558 14,951,963 +0.09(+2.09%)
Feb 01, 2005 4.433 4.468 4.432 4.465 11,514,639 +0.05(+1.16%)
Jan 31, 2005 4.353 4.435 4.339 4.413 10,923,177 +0.04(+0.96%)
Jan 28, 2005 4.432 4.432 4.339 4.371 10,127,687 -0.06(-1.36%)
Jan 27, 2005 4.317 4.534 4.317 4.432 11,387,835 -0.06(-1.29%)
Jan 26, 2005 4.507 4.513 4.441 4.490 9,766,141 +0.03(+0.59%)
Jan 25, 2005 4.456 4.474 4.418 4.464 13,105,619 +0.07(+1.56%)
Jan 24, 2005 4.387 4.420 4.382 4.395 6,927,738 +0.06(+1.34%)
Jan 21, 2005 4.327 4.379 4.326 4.337 7,293,233 +0.04(+0.85%)
Jan 20, 2005 4.337 4.342 4.268 4.301 9,716,560 -0.08(-1.85%)
Jan 19, 2005 4.417 4.433 4.375 4.382 7,378,355 -0.04(-0.80%)
Jan 18, 2005 4.408 4.419 4.369 4.417 8,068,540 +0.05(+1.20%)
Jan 14, 2005 4.370 4.396 4.345 4.364 7,338,866 +0.00(+0.00%)
Jan 13, 2005 4.346 4.400 4.322 4.364 9,315,086 +0.05(+1.06%)
Jan 12, 2005 4.295 4.334 4.270 4.319 9,514,287 +0.04(+0.96%)
Jan 11, 2005 4.257 4.308 4.237 4.278 10,531,356 +0.03(+0.72%)
Jan 10, 2005 4.236 4.301 4.216 4.247 14,323,644 +0.05(+1.25%)
Jan 07, 2005 4.180 4.211 4.125 4.195 13,321,932 +0.06(+1.46%)
Jan 06, 2005 4.058 4.181 4.048 4.134 8,357,251 +0.06(+1.54%)
Jan 05, 2005 4.122 4.154 4.066 4.072 7,420,477 -0.05(-1.22%)
Jan 04, 2005 4.155 4.192 4.116 4.122 8,896,938 -0.05(-1.12%)
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.