Marathon Oil (NY: MRO )

15.49 USD -0.36 (-2.27%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 15.33 15.66 15.13 15.49 22,581,205 -0.36(-2.27%)
Nov 29, 2021 16.34 16.55 15.62 15.85 17,170,094 +0.15(+0.96%)
Nov 26, 2021 15.66 15.74 15.05 15.70 16,100,261 -1.13(-6.71%)
Nov 24, 2021 16.32 16.98 16.28 16.83 12,769,717 +0.32(+1.94%)
Nov 23, 2021 15.94 16.52 15.94 16.51 19,843,361 +0.85(+5.43%)
Nov 22, 2021 15.28 15.96 15.24 15.66 20,551,602 +0.35(+2.29%)
Nov 19, 2021 15.59 15.62 15.01 15.31 21,467,656 -0.81(-5.02%)
Nov 18, 2021 16.16 16.33 16.10 16.12 16,007,300 +0.03(+0.19%)
Nov 17, 2021 16.45 16.75 16.02 16.09 17,079,090 -0.63(-3.77%)
Nov 16, 2021 16.75 16.91 16.49 16.72 10,891,404 -0.03(-0.18%)
Nov 15, 2021 16.68 16.96 16.40 16.75 13,520,923 +0.07(+0.42%)
Nov 12, 2021 16.53 16.80 16.46 16.68 10,013,512 -0.05(-0.30%)
Nov 11, 2021 16.69 16.96 16.69 16.73 10,478,889 +0.13(+0.78%)
Nov 10, 2021 17.09 16.60 12,992,847 -0.66(-3.82%)
Nov 09, 2021 17.25 17.45 16.82 17.26 14,088,152 +0.04(+0.23%)
Nov 08, 2021 17.27 17.59 17.12 17.22 14,873,871 +0.15(+0.88%)
Nov 05, 2021 16.90 17.18 16.60 17.07 17,876,154 +0.50(+3.02%)
Nov 04, 2021 17.00 17.44 16.34 16.57 28,644,205 +0.08(+0.49%)
Nov 03, 2021 16.57 17.07 16.40 16.49 22,333,741 -0.43(-2.54%)
Nov 02, 2021 16.87 17.29 16.83 16.92 16,080,569 -0.11(-0.65%)
Nov 01, 2021 16.66 17.10 16.58 17.03 20,663,677 +0.71(+4.35%)
Oct 29, 2021 16.38 16.44 16.02 16.32 14,213,144 -0.13(-0.79%)
Oct 28, 2021 16.17 16.51 16.13 16.45 12,790,299 +0.25(+1.54%)
Oct 27, 2021 16.58 16.66 16.16 16.20 16,669,457 -0.65(-3.86%)
Oct 26, 2021 16.81 16.85 13,369,422 +0.07(+0.42%)
Oct 25, 2021 16.88 17.33 16.69 16.78 19,290,936 +0.20(+1.21%)
Oct 22, 2021 16.25 16.60 16.09 16.58 13,395,253 +0.40(+2.47%)
Oct 21, 2021 16.39 16.50 16.07 16.18 15,320,924 -0.31(-1.88%)
Oct 20, 2021 16.23 16.57 16.07 16.49 13,177,550 +0.10(+0.61%)
Oct 19, 2021 16.46 16.62 16.27 16.39 18,498,210 -0.04(-0.24%)
Oct 18, 2021 16.48 16.84 16.24 16.43 25,307,017 +0.25(+1.55%)
Oct 15, 2021 16.42 16.53 16.16 16.18 12,688,092 +0.04(+0.25%)
Oct 14, 2021 16.14 16.36 15.92 16.14 16,682,421 +0.35(+2.22%)
Oct 13, 2021 15.61 15.96 15.39 15.79 16,955,068 -0.09(-0.57%)
Oct 12, 2021 15.89 16.32 15.74 15.88 16,102,735 -0.07(-0.44%)
Oct 11, 2021 16.53 16.61 15.93 15.95 21,639,845 -0.12(-0.75%)
Oct 08, 2021 15.59 16.11 15.55 16.07 21,445,963 +0.71(+4.62%)
Oct 07, 2021 15.17 15.49 14.90 15.36 20,029,355 +0.27(+1.79%)
Oct 06, 2021 15.03 15.34 14.77 15.09 24,081,450 -0.29(-1.89%)
Oct 05, 2021 15.15 15.70 14.97 15.38 30,964,415 +0.55(+3.71%)
Oct 04, 2021 14.55 15.07 14.37 14.83 32,239,281 +0.59(+4.14%)
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.