Skip to main content

Marathon Oil (NY: MRO )

28.34 +0.63 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.52 10.52 10.17 10.22 18,905,006 -0.29(-2.73%)
Mar 30, 2021 10.31 10.63 10.15 10.50 17,234,956 +0.08(+0.73%)
Mar 29, 2021 10.52 10.68 10.19 10.43 21,756,540 -0.18(-1.71%)
Mar 26, 2021 10.41 10.65 10.27 10.61 28,099,734 +0.54(+5.32%)
Mar 25, 2021 9.670 10.14 9.402 10.07 23,691,338 +0.09(+0.86%)
Mar 24, 2021 10.03 10.33 9.948 9.986 25,512,876 +0.26(+2.65%)
Mar 23, 2021 9.833 10.11 9.641 9.728 37,749,832 -0.63(-6.09%)
Mar 22, 2021 10.50 10.50 10.15 10.36 20,916,244 -0.18(-1.72%)
Mar 19, 2021 10.27 10.69 10.10 10.54 44,539,940 +0.33(+3.18%)
Mar 18, 2021 11.05 11.08 10.14 10.22 31,062,112 -0.94(-8.41%)
Mar 17, 2021 10.91 11.21 10.75 11.15 22,183,862 +0.19(+1.75%)
Mar 16, 2021 11.24 11.33 10.83 10.96 22,528,758 -0.56(-4.90%)
Mar 15, 2021 11.72 11.76 11.36 11.53 20,386,954 -0.14(-1.23%)
Mar 12, 2021 11.90 11.99 11.61 11.67 19,490,504 -0.30(-2.48%)
Mar 11, 2021 11.82 12.23 11.65 11.97 19,599,064 +0.28(+2.37%)
Mar 10, 2021 11.46 11.78 11.37 11.69 26,367,216 +0.21(+1.83%)
Mar 09, 2021 11.85 11.96 11.40 11.48 29,313,138 -0.36(-3.07%)
Mar 08, 2021 12.53 12.60 11.61 11.84 34,485,612 -0.57(-4.62%)
Mar 05, 2021 12.43 12.71 11.78 12.42 51,048,692 +0.59(+5.02%)
Mar 04, 2021 11.16 12.08 10.98 11.82 52,423,388 +0.70(+6.28%)
Mar 03, 2021 10.93 11.52 10.83 11.12 24,237,330 +0.38(+3.56%)
Mar 02, 2021 10.65 11.22 10.61 10.74 21,262,678 +0.03(+0.27%)
Mar 01, 2021 11.01 11.12 10.64 10.71 20,848,330 +0.10(+0.90%)
Feb 26, 2021 10.64 10.83 10.00 10.62 42,648,976 -0.19(-1.77%)
Feb 25, 2021 11.48 11.56 10.66 10.81 39,103,320 -0.52(-4.56%)
Feb 24, 2021 10.75 11.76 10.39 11.32 57,613,708 +0.65(+6.09%)
Feb 23, 2021 9.881 10.81 9.230 10.67 48,677,712 +0.92(+9.41%)
Feb 22, 2021 9.096 10.19 9.029 9.756 48,211,288 +0.72(+7.94%)
Feb 19, 2021 8.809 9.068 8.742 9.039 22,466,050 +0.32(+3.62%)
Feb 18, 2021 9.087 9.154 8.714 8.723 20,389,414 -0.44(-4.80%)
Feb 17, 2021 9.135 9.288 8.867 9.163 22,639,508 +0.03(+0.31%)
Feb 16, 2021 8.895 9.374 8.819 9.135 28,253,664 +0.58(+6.82%)
Feb 12, 2021 8.236 8.599 8.170 8.551 21,868,616 +0.21(+2.51%)
Feb 11, 2021 8.608 8.608 8.113 8.341 25,742,590 -0.32(-3.74%)
Feb 10, 2021 8.570 8.847 8.503 8.665 23,064,500 +0.19(+2.25%)
Feb 09, 2021 8.465 8.618 8.113 8.475 32,770,500 -0.09(-1.00%)
Feb 08, 2021 7.684 8.637 7.684 8.561 40,400,372 +0.99(+13.10%)
Feb 05, 2021 7.560 7.722 7.512 7.569 19,290,408 +0.12(+1.66%)
Feb 04, 2021 7.550 7.550 7.255 7.445 16,999,576 +0.01(+0.13%)
Feb 03, 2021 7.159 7.455 7.131 7.436 26,189,794 +0.40(+5.69%)
Feb 02, 2021 7.293 7.359 6.988 7.035 20,878,992 +0.04(+0.55%)
Feb 01, 2021 7.016 7.102 6.864 6.997 18,204,840 +0.10(+1.38%)
Jan 29, 2021 7.159 7.359 6.873 6.902 25,102,130 -0.31(-4.23%)
Jan 28, 2021 7.321 7.512 7.007 7.207 30,578,052 +0.02(+0.27%)
Jan 27, 2021 6.911 7.560 6.883 7.188 31,014,560 +0.07(+0.94%)
Jan 26, 2021 7.588 7.703 7.093 7.121 34,452,048 -0.33(-4.48%)
Jan 25, 2021 7.626 7.645 7.264 7.455 32,655,490 -0.31(-4.05%)
Jan 22, 2021 7.684 7.836 7.531 7.769 27,586,662 -0.10(-1.21%)
Jan 21, 2021 8.094 8.160 7.703 7.865 33,412,072 -0.35(-4.29%)
Jan 20, 2021 8.294 8.379 7.960 8.217 28,736,196 +0.05(+0.58%)
Jan 19, 2021 8.084 8.246 7.960 8.170 27,590,868 +0.31(+3.88%)
Jan 15, 2021 8.151 8.170 7.722 7.865 32,071,622 -0.40(-4.84%)
Jan 14, 2021 7.808 8.418 7.798 8.265 36,634,952 +0.60(+7.84%)
Jan 13, 2021 8.017 8.017 7.541 7.665 35,413,472 -0.33(-4.17%)
Jan 12, 2021 7.502 8.008 7.417 7.998 43,166,236 +0.71(+9.82%)
Jan 11, 2021 6.930 7.312 6.835 7.283 27,436,686 +0.09(+1.19%)
Jan 08, 2021 7.483 7.483 7.102 7.197 27,420,188 -0.13(-1.82%)
Jan 07, 2021 7.245 7.493 7.197 7.331 32,582,622 +0.18(+2.53%)
Jan 06, 2021 7.216 7.312 6.988 7.150 46,818,756 +0.05(+0.67%)
Jan 05, 2021 6.587 7.455 6.587 7.102 55,592,496 +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.