Skip to main content

Marathon Oil (NY: MRO )

28.26 +0.55 (+1.99%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 3.818 3.833 3.770 3.786 5,111,621 -0.03(-0.84%)
Dec 30, 2003 3.799 3.846 3.797 3.818 4,514,727 +0.02(+0.51%)
Dec 29, 2003 3.763 3.801 3.749 3.799 2,997,146 +0.06(+1.62%)
Dec 26, 2003 3.741 3.758 3.725 3.738 2,171,281 +0.01(+0.37%)
Dec 24, 2003 3.683 3.747 3.682 3.725 3,059,632 +0.04(+1.21%)
Dec 23, 2003 3.684 3.688 3.657 3.680 3,326,181 -0.01(-0.22%)
Dec 22, 2003 3.686 3.698 3.672 3.688 3,787,179 +0.01(+0.25%)
Dec 19, 2003 3.696 3.701 3.665 3.679 7,480,848 +0.00(+0.03%)
Dec 18, 2003 3.560 3.694 3.560 3.678 6,897,062 +0.12(+3.48%)
Dec 17, 2003 3.517 3.559 3.517 3.554 9,475,159 +0.04(+1.04%)
Dec 16, 2003 3.505 3.532 3.484 3.517 7,557,317 +0.03(+0.82%)
Dec 15, 2003 3.536 3.547 3.493 3.489 4,612,607 -0.05(-1.29%)
Dec 12, 2003 3.535 3.547 3.519 3.535 4,060,719 +0.00(+0.06%)
Dec 11, 2003 3.489 3.545 3.469 3.532 5,612,384 +0.05(+1.35%)
Dec 10, 2003 3.472 3.492 3.467 3.485 6,034,929 +0.02(+0.53%)
Dec 09, 2003 3.467 3.483 3.461 3.467 7,722,490 +0.01(+0.26%)
Dec 08, 2003 3.467 3.471 3.449 3.458 5,636,854 +0.00(+0.00%)
Dec 05, 2003 3.444 3.467 3.440 3.458 3,618,947 +0.01(+0.20%)
Dec 04, 2003 3.419 3.451 3.413 3.451 6,014,392 +0.04(+1.17%)
Dec 03, 2003 3.463 3.484 3.411 3.411 6,645,807 -0.04(-1.26%)
Dec 02, 2003 3.438 3.487 3.429 3.455 3,940,117 +0.02(+0.47%)
Dec 01, 2003 3.393 3.441 3.393 3.438 3,725,130 +0.05(+1.49%)
Nov 28, 2003 3.372 3.398 3.361 3.388 1,101,152 -0.01(-0.20%)
Nov 26, 2003 3.394 3.398 3.394 3.395 3,528,059 +0.00(+0.03%)
Nov 25, 2003 3.357 3.390 3.347 3.394 4,194,868 +0.04(+1.26%)
Nov 24, 2003 3.346 3.362 3.319 3.352 3,569,133 +0.01(+0.17%)
Nov 21, 2003 3.330 3.358 3.332 3.346 5,010,682 +0.02(+0.48%)
Nov 20, 2003 3.334 3.347 3.316 3.330 3,785,431 -0.01(-0.27%)
Nov 19, 2003 3.324 3.353 3.310 3.339 5,304,760 +0.03(+0.79%)
Nov 18, 2003 3.353 3.364 3.307 3.313 5,038,648 -0.05(-1.36%)
Nov 17, 2003 3.345 3.376 3.298 3.358 4,200,985 -0.06(-1.64%)
Nov 14, 2003 3.394 3.434 3.387 3.414 5,166,242 +0.03(+0.81%)
Nov 13, 2003 3.341 3.387 3.332 3.387 3,493,101 +0.05(+1.37%)
Nov 12, 2003 3.325 3.344 3.307 3.341 4,006,099 +0.01(+0.31%)
Nov 11, 2003 3.326 3.342 3.308 3.331 2,500,753 -0.02(-0.61%)
Nov 10, 2003 3.403 3.409 3.347 3.352 3,329,239 -0.05(-1.55%)
Nov 07, 2003 3.376 3.403 3.353 3.404 3,907,345 +0.04(+1.12%)
Nov 06, 2003 3.363 3.363 3.336 3.366 3,790,675 +0.00(+0.14%)
Nov 05, 2003 3.381 3.366 3.311 3.362 5,243,148 +0.00(+0.10%)
Nov 04, 2003 3.381 3.386 3.349 3.358 3,195,965 -0.05(-1.44%)
Nov 03, 2003 3.384 3.410 3.376 3.408 3,325,154 +0.03(+0.78%)
Oct 31, 2003 3.353 3.387 3.325 3.381 5,404,825 +0.05(+1.51%)
Oct 30, 2003 3.341 3.347 3.309 3.331 4,412,914 -0.01(-0.27%)
Oct 29, 2003 3.356 3.363 3.316 3.340 6,584,195 -0.01(-0.44%)
Oct 28, 2003 3.387 3.387 3.353 3.355 5,533,293 -0.02(-0.71%)
Oct 27, 2003 3.371 3.397 3.349 3.379 5,045,203 +0.03(+0.89%)
Oct 24, 2003 3.381 3.381 3.330 3.349 2,941,651 -0.03(-0.95%)
Oct 23, 2003 3.390 3.411 3.330 3.381 5,476,051 -0.01(-0.27%)
Oct 22, 2003 3.410 3.424 3.380 3.390 3,157,075 -0.03(-0.84%)
Oct 21, 2003 3.428 3.429 3.397 3.419 4,828,031 -0.01(-0.27%)
Oct 20, 2003 3.434 3.435 3.400 3.428 3,264,568 -0.01(-0.40%)
Oct 17, 2003 3.496 3.496 3.418 3.442 3,972,889 -0.01(-0.43%)
Oct 16, 2003 3.446 3.458 3.438 3.457 3,327,928 +0.01(+0.30%)
Oct 15, 2003 3.469 3.472 3.418 3.446 4,269,589 -0.01(-0.43%)
Oct 14, 2003 3.473 3.473 3.434 3.461 4,374,024 -0.01(-0.33%)
Oct 13, 2003 3.457 3.488 3.451 3.473 3,543,789 +0.02(+0.46%)
Oct 10, 2003 3.387 3.459 3.387 3.457 8,011,761 +0.07(+2.13%)
Oct 09, 2003 3.386 3.387 3.379 3.385 3,848,791 +0.01(+0.27%)
Oct 08, 2003 3.376 3.376 3.350 3.376 4,294,933 +0.01(+0.17%)
Oct 07, 2003 3.322 3.376 3.302 3.370 4,930,718 +0.05(+1.45%)
Oct 06, 2003 3.318 3.323 3.293 3.322 3,457,707 +0.01(+0.21%)
Oct 03, 2003 3.316 3.341 3.309 3.315 4,693,883 +0.01(+0.21%)
Oct 02, 2003 3.297 3.311 3.295 3.308 3,704,156 -0.02(-0.72%)
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.