Skip to main content

Marathon Oil (NY: MRO )

27.93 +0.21 (+0.78%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.358 6.358 6.358 20,146,172 -0.12(-1.91%)
Dec 30, 2020 6.273 6.520 6.244 6.482 20,146,172 +0.22(+3.50%)
Dec 29, 2020 6.396 6.425 6.196 6.263 17,573,262 -0.06(-0.91%)
Dec 28, 2020 6.416 6.520 6.282 6.320 16,184,263 +0.00(+0.00%)
Dec 24, 2020 6.463 6.473 6.149 6.320 16,459,871 -0.17(-2.64%)
Dec 23, 2020 6.110 6.635 6.101 6.492 32,268,714 +0.48(+7.92%)
Dec 22, 2020 6.225 6.282 6.015 6.015 20,389,410 -0.23(-3.66%)
Dec 21, 2020 6.053 6.358 5.979 6.244 25,329,158 -0.17(-2.67%)
Dec 18, 2020 6.606 6.657 6.349 6.416 30,726,974 -0.17(-2.60%)
Dec 17, 2020 6.701 6.730 6.539 6.587 20,886,222 -0.06(-0.86%)
Dec 16, 2020 6.682 6.844 6.559 6.644 26,806,700 +0.06(+0.87%)
Dec 15, 2020 6.425 6.625 6.358 6.587 24,668,716 +0.18(+2.83%)
Dec 14, 2020 6.864 6.911 6.368 6.406 28,887,894 -0.32(-4.82%)
Dec 11, 2020 6.968 6.968 6.673 6.730 26,363,048 -0.23(-3.29%)
Dec 10, 2020 6.835 7.111 6.778 6.959 41,964,400 +0.14(+2.10%)
Dec 09, 2020 6.921 7.054 6.654 6.816 52,714,924 +0.08(+1.13%)
Dec 08, 2020 6.311 6.816 6.282 6.740 38,562,296 +0.36(+5.68%)
Dec 07, 2020 6.492 6.568 6.301 6.377 34,734,172 -0.15(-2.34%)
Dec 04, 2020 6.072 6.530 6.048 6.530 43,918,204 +0.63(+10.66%)
Dec 03, 2020 5.853 6.015 5.729 5.901 37,529,324 +0.12(+2.15%)
Dec 02, 2020 5.519 5.987 5.491 5.777 30,415,316 +0.19(+3.41%)
Dec 01, 2020 5.863 5.901 5.529 5.586 32,538,146 -0.06(-1.01%)
Nov 30, 2020 5.987 6.025 5.624 5.643 35,398,184 -0.41(-6.77%)
Nov 27, 2020 6.158 6.225 6.015 6.053 15,569,567 -0.08(-1.24%)
Nov 25, 2020 6.101 6.292 5.948 6.130 29,191,418 -0.02(-0.31%)
Nov 24, 2020 6.196 6.320 6.044 6.149 44,226,852 +0.27(+4.54%)
Nov 23, 2020 5.453 5.901 5.443 5.882 44,002,736 +0.54(+10.18%)
Nov 20, 2020 5.405 5.462 5.253 5.338 31,672,876 -0.09(-1.58%)
Nov 19, 2020 5.205 5.443 5.119 5.424 21,244,736 +0.19(+3.64%)
Nov 18, 2020 5.281 5.586 5.224 5.233 43,403,648 -0.01(-0.18%)
Nov 17, 2020 5.071 5.281 4.967 5.243 32,662,370 +0.05(+0.92%)
Nov 16, 2020 5.044 5.195 4.949 5.195 38,451,688 +0.40(+8.30%)
Nov 13, 2020 4.617 4.811 4.608 4.797 23,849,768 +0.23(+4.98%)
Nov 12, 2020 4.702 4.873 4.522 4.570 26,987,236 -0.24(-4.93%)
Nov 11, 2020 4.882 4.949 4.750 4.807 31,227,348 +0.00(+0.00%)
Nov 10, 2020 4.930 4.949 4.636 4.807 40,835,696 -0.02(-0.39%)
Nov 09, 2020 4.456 4.920 4.427 4.826 66,467,080 +0.91(+23.24%)
Nov 06, 2020 4.039 4.190 3.887 3.915 35,222,992 -0.15(-3.73%)
Nov 05, 2020 4.067 4.276 3.991 4.067 54,287,900 +0.02(+0.47%)
Nov 04, 2020 3.906 4.115 3.783 4.048 51,236,880 +0.12(+3.14%)
Nov 03, 2020 4.029 4.077 3.887 3.925 29,136,150 -0.01(-0.24%)
Nov 02, 2020 3.773 4.001 3.659 3.934 30,459,814 +0.18(+4.80%)
Oct 30, 2020 3.735 3.802 3.631 3.754 29,955,768 -0.03(-0.75%)
Oct 29, 2020 3.612 3.783 3.536 3.783 34,926,604 +0.13(+3.64%)
Oct 28, 2020 3.773 3.792 3.622 3.650 37,721,284 -0.27(-6.78%)
Oct 27, 2020 3.896 3.972 3.830 3.915 30,680,358 +0.00(+0.00%)
Oct 26, 2020 4.067 4.077 3.887 3.915 29,504,308 -0.29(-6.98%)
Oct 23, 2020 4.171 4.323 4.143 4.209 32,342,242 +0.07(+1.60%)
Oct 22, 2020 3.896 4.171 3.878 4.143 31,462,578 +0.26(+6.59%)
Oct 21, 2020 3.896 4.006 3.849 3.887 28,813,930 -0.05(-1.20%)
Oct 20, 2020 3.802 3.972 3.792 3.934 29,289,694 +0.16(+4.27%)
Oct 19, 2020 3.887 3.925 3.773 3.773 30,380,530 -0.09(-2.21%)
Oct 16, 2020 4.010 4.010 3.859 3.859 26,376,002 -0.19(-4.68%)
Oct 15, 2020 3.934 4.048 3.849 4.048 22,916,266 +0.07(+1.67%)
Oct 14, 2020 4.039 4.238 3.982 3.982 24,740,948 -0.03(-0.71%)
Oct 13, 2020 3.991 4.105 3.972 4.010 22,358,534 -0.06(-1.40%)
Oct 12, 2020 4.020 4.096 3.963 4.067 25,869,058 +0.03(+0.70%)
Oct 09, 2020 4.181 4.243 3.982 4.039 24,397,312 -0.11(-2.74%)
Oct 08, 2020 3.896 4.152 3.849 4.152 27,280,578 +0.24(+6.05%)
Oct 07, 2020 3.887 3.934 3.821 3.915 22,826,042 +0.09(+2.23%)
Oct 06, 2020 4.067 4.152 3.821 3.830 31,367,360 -0.18(-4.49%)
Oct 05, 2020 3.991 4.020 3.878 4.010 27,915,886 +0.10(+2.67%)
Oct 02, 2020 3.622 3.915 3.593 3.906 35,628,140 +0.16(+4.30%)
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.