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

Marathon Oil (NY: MRO )

27.77 +0.03 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 6.359 6.359 6.359 20,145,586 -0.12(-1.91%)
Dec 30, 2020 6.273 6.521 6.244 6.482 20,145,586 +0.22(+3.50%)
Dec 29, 2020 6.397 6.425 6.196 6.263 17,572,752 -0.06(-0.90%)
Dec 28, 2020 6.416 6.521 6.282 6.320 16,183,793 +0.00(+0.00%)
Dec 24, 2020 6.463 6.473 6.149 6.320 16,459,393 -0.17(-2.64%)
Dec 23, 2020 6.111 6.635 6.101 6.492 32,267,776 +0.48(+7.92%)
Dec 22, 2020 6.225 6.282 6.015 6.015 20,388,816 -0.23(-3.66%)
Dec 21, 2020 6.053 6.359 5.979 6.244 25,328,422 -0.17(-2.67%)
Dec 18, 2020 6.606 6.657 6.349 6.416 30,726,082 -0.17(-2.61%)
Dec 17, 2020 6.702 6.730 6.540 6.587 20,885,614 -0.06(-0.86%)
Dec 16, 2020 6.683 6.845 6.559 6.644 26,805,920 +0.06(+0.87%)
Dec 15, 2020 6.425 6.625 6.359 6.587 24,667,998 +0.18(+2.83%)
Dec 14, 2020 6.864 6.911 6.368 6.406 28,887,054 -0.32(-4.82%)
Dec 11, 2020 6.969 6.969 6.673 6.730 26,362,282 -0.23(-3.29%)
Dec 10, 2020 6.835 7.112 6.778 6.959 41,963,180 +0.14(+2.10%)
Dec 09, 2020 6.921 7.054 6.654 6.816 52,713,392 +0.08(+1.13%)
Dec 08, 2020 6.311 6.816 6.282 6.740 38,561,176 +0.36(+5.68%)
Dec 07, 2020 6.492 6.568 6.301 6.378 34,733,160 -0.15(-2.34%)
Dec 04, 2020 6.073 6.530 6.049 6.530 43,916,924 +0.63(+10.66%)
Dec 03, 2020 5.853 6.015 5.729 5.901 37,528,236 +0.12(+2.15%)
Dec 02, 2020 5.520 5.987 5.491 5.777 30,414,432 +0.19(+3.41%)
Dec 01, 2020 5.863 5.901 5.529 5.586 32,537,200 -0.06(-1.01%)
Nov 30, 2020 5.987 6.025 5.624 5.644 35,397,156 -0.41(-6.77%)
Nov 27, 2020 6.158 6.225 6.015 6.053 15,569,115 -0.08(-1.24%)
Nov 25, 2020 6.101 6.292 5.949 6.130 29,190,570 -0.02(-0.31%)
Nov 24, 2020 6.196 6.320 6.044 6.149 44,225,568 +0.27(+4.54%)
Nov 23, 2020 5.453 5.901 5.443 5.882 44,001,456 +0.54(+10.18%)
Nov 20, 2020 5.405 5.462 5.253 5.338 31,671,956 -0.09(-1.58%)
Nov 19, 2020 5.205 5.443 5.119 5.424 21,244,120 +0.19(+3.64%)
Nov 18, 2020 5.281 5.586 5.224 5.234 43,402,388 -0.01(-0.18%)
Nov 17, 2020 5.072 5.281 4.967 5.243 32,661,420 +0.05(+0.92%)
Nov 16, 2020 5.044 5.195 4.949 5.195 38,450,564 +0.40(+8.30%)
Nov 13, 2020 4.617 4.811 4.608 4.797 23,849,070 +0.23(+4.98%)
Nov 12, 2020 4.702 4.873 4.522 4.570 26,986,446 -0.24(-4.93%)
Nov 11, 2020 4.883 4.949 4.750 4.807 31,226,436 +0.00(+0.00%)
Nov 10, 2020 4.930 4.949 4.636 4.807 40,834,500 -0.02(-0.39%)
Nov 09, 2020 4.456 4.921 4.428 4.826 66,465,136 +0.91(+23.24%)
Nov 06, 2020 4.039 4.191 3.887 3.916 35,221,964 -0.15(-3.73%)
Nov 05, 2020 4.067 4.276 3.991 4.067 54,286,316 +0.02(+0.47%)
Nov 04, 2020 3.906 4.115 3.783 4.048 51,235,384 +0.12(+3.14%)
Nov 03, 2020 4.029 4.077 3.887 3.925 29,135,298 -0.01(-0.24%)
Nov 02, 2020 3.773 4.001 3.660 3.935 30,458,924 +0.18(+4.80%)
Oct 30, 2020 3.735 3.802 3.631 3.754 29,954,892 -0.03(-0.75%)
Oct 29, 2020 3.612 3.783 3.536 3.783 34,925,580 +0.13(+3.64%)
Oct 28, 2020 3.773 3.792 3.622 3.650 37,720,184 -0.27(-6.78%)
Oct 27, 2020 3.897 3.972 3.830 3.916 30,679,460 +0.00(+0.00%)
Oct 26, 2020 4.067 4.077 3.887 3.916 29,503,446 -0.29(-6.98%)
Oct 23, 2020 4.172 4.323 4.143 4.209 32,341,296 +0.07(+1.60%)
Oct 22, 2020 3.897 4.172 3.878 4.143 31,461,658 +0.26(+6.59%)
Oct 21, 2020 3.897 4.006 3.849 3.887 28,813,088 -0.05(-1.20%)
Oct 20, 2020 3.802 3.972 3.792 3.935 29,288,838 +0.16(+4.27%)
Oct 19, 2020 3.887 3.925 3.773 3.773 30,379,642 -0.09(-2.21%)
Oct 16, 2020 4.010 4.010 3.859 3.859 26,375,232 -0.19(-4.68%)
Oct 15, 2020 3.935 4.048 3.849 4.048 22,915,596 +0.07(+1.67%)
Oct 14, 2020 4.039 4.238 3.982 3.982 24,740,224 -0.03(-0.71%)
Oct 13, 2020 3.991 4.105 3.972 4.010 22,357,880 -0.06(-1.40%)
Oct 12, 2020 4.020 4.096 3.963 4.067 25,868,302 +0.03(+0.70%)
Oct 09, 2020 4.181 4.243 3.982 4.039 24,396,598 -0.11(-2.74%)
Oct 08, 2020 3.897 4.153 3.849 4.153 27,279,782 +0.24(+6.05%)
Oct 07, 2020 3.887 3.935 3.821 3.916 22,825,376 +0.09(+2.23%)
Oct 06, 2020 4.067 4.153 3.821 3.830 31,366,444 -0.18(-4.49%)
Oct 05, 2020 3.991 4.020 3.878 4.010 27,915,070 +0.10(+2.67%)
Oct 02, 2020 3.622 3.916 3.593 3.906 35,627,100 +0.16(+4.30%)
Oct 01, 2020 3.840 3.868 3.726 3.745 26,693,226 -0.13(-3.42%)
Sep 30, 2020 3.935 3.991 3.849 3.878 26,017,544 -0.07(-1.68%)
Sep 29, 2020 4.039 4.048 3.830 3.944 24,855,734 -0.12(-3.03%)
Sep 28, 2020 3.991 4.143 3.916 4.067 26,421,562 +0.14(+3.62%)
Sep 25, 2020 4.010 4.058 3.868 3.925 25,790,470 -0.16(-3.94%)
Sep 24, 2020 3.972 4.172 3.811 4.086 30,241,424 +0.09(+2.38%)
Sep 23, 2020 4.266 4.295 3.991 3.991 21,845,388 -0.25(-5.82%)
Sep 22, 2020 4.352 4.446 4.209 4.238 18,523,706 -0.09(-1.97%)
Sep 21, 2020 4.399 4.409 4.257 4.323 24,262,850 -0.25(-5.39%)
Sep 18, 2020 4.418 4.617 4.409 4.570 51,896,000 +0.13(+2.99%)
Sep 17, 2020 4.247 4.456 4.238 4.437 23,851,492 +0.11(+2.63%)
Sep 16, 2020 4.191 4.428 4.124 4.323 37,132,972 +0.21(+5.07%)
Sep 15, 2020 4.172 4.266 4.096 4.115 24,160,180 -0.06(-1.36%)
Sep 14, 2020 4.238 4.257 4.134 4.172 23,555,408 -0.07(-1.57%)
Sep 11, 2020 4.162 4.247 4.115 4.238 32,242,148 +0.10(+2.52%)
Sep 10, 2020 4.276 4.323 4.134 4.134 37,676,088 -0.17(-3.96%)
Sep 09, 2020 4.323 4.323 4.181 4.304 29,150,088 +0.04(+0.89%)
Sep 08, 2020 4.522 4.541 4.266 4.266 36,979,568 -0.41(-8.72%)
Sep 04, 2020 4.769 4.845 4.598 4.674 31,842,498 -0.06(-1.20%)
Sep 03, 2020 4.835 4.958 4.693 4.731 29,209,448 -0.12(-2.54%)
Sep 02, 2020 4.996 5.044 4.835 4.854 26,150,428 -0.19(-3.76%)
Sep 01, 2020 4.987 5.063 4.892 5.044 18,411,728 +0.04(+0.76%)
Aug 31, 2020 5.110 5.120 4.968 5.006 25,584,024 -0.10(-2.04%)
Aug 28, 2020 5.082 5.158 5.006 5.110 19,915,432 +0.03(+0.56%)
Aug 27, 2020 5.091 5.101 4.949 5.082 20,297,278 +0.06(+1.13%)
Aug 26, 2020 5.177 5.214 5.006 5.025 16,215,227 -0.18(-3.46%)
Aug 25, 2020 5.243 5.300 5.091 5.205 18,751,782 +0.04(+0.73%)
Aug 24, 2020 5.072 5.262 4.996 5.167 22,274,628 +0.17(+3.42%)
Aug 21, 2020 5.177 5.186 4.977 4.996 29,387,006 -0.23(-4.36%)
Aug 20, 2020 5.338 5.385 5.177 5.224 24,261,618 -0.21(-3.84%)
Aug 19, 2020 5.594 5.613 5.404 5.432 25,616,016 -0.21(-3.70%)
Aug 18, 2020 5.537 5.717 5.489 5.641 28,068,194 +0.03(+0.51%)
Aug 17, 2020 5.707 5.736 5.508 5.613 23,198,880 -0.12(-2.15%)
Aug 14, 2020 5.499 5.736 5.480 5.736 17,222,724 +0.15(+2.72%)
Aug 13, 2020 5.622 5.707 5.508 5.584 17,768,202 -0.09(-1.51%)
Aug 12, 2020 5.821 5.831 5.546 5.670 21,647,634 +0.04(+0.67%)
Aug 11, 2020 5.888 6.030 5.603 5.632 29,878,276 -0.09(-1.66%)
Aug 10, 2020 5.470 5.755 5.423 5.726 27,110,508 +0.28(+5.23%)
Aug 07, 2020 5.328 5.451 5.172 5.442 30,356,862 +0.06(+1.06%)
Aug 06, 2020 5.546 5.584 5.328 5.385 33,229,614 -0.28(-5.02%)
Aug 05, 2020 5.632 5.764 5.546 5.670 34,845,660 +0.19(+3.46%)
Aug 04, 2020 5.195 5.546 5.195 5.480 25,316,654 +0.25(+4.71%)
Aug 03, 2020 5.205 5.300 5.063 5.233 23,657,738 +0.03(+0.55%)
Jul 31, 2020 5.195 5.248 5.082 5.205 22,413,114 -0.02(-0.36%)
Jul 30, 2020 5.281 5.319 5.120 5.224 21,523,294 -0.22(-4.01%)
Jul 29, 2020 5.290 5.442 5.224 5.442 16,945,258 +0.20(+3.80%)
Jul 28, 2020 5.252 5.395 5.233 5.243 15,429,789 -0.09(-1.78%)
Jul 27, 2020 5.432 5.432 5.195 5.338 22,641,280 -0.09(-1.57%)
Jul 24, 2020 5.461 5.613 5.404 5.423 19,246,078 -0.04(-0.69%)
Jul 23, 2020 5.499 5.575 5.395 5.461 21,769,860 -0.03(-0.52%)
Jul 22, 2020 5.489 5.518 5.309 5.489 24,393,810 -0.07(-1.19%)
Jul 21, 2020 5.319 5.651 5.319 5.556 39,273,120 +0.35(+6.74%)
Jul 20, 2020 5.214 5.328 5.129 5.205 22,022,408 -0.02(-0.36%)
Jul 17, 2020 5.442 5.537 5.186 5.224 26,142,656 -0.20(-3.67%)
Jul 16, 2020 5.281 5.556 5.195 5.423 21,756,658 +0.03(+0.53%)
Jul 15, 2020 5.290 5.414 5.129 5.395 32,508,662 +0.30(+5.96%)
Jul 14, 2020 5.025 5.110 4.712 5.091 33,864,672 +0.23(+4.68%)
Jul 13, 2020 5.101 5.129 4.864 4.864 34,158,020 -0.21(-4.11%)
Jul 10, 2020 4.939 5.129 4.854 5.072 34,231,540 +0.08(+1.52%)
Jul 09, 2020 5.366 5.423 4.996 4.996 25,527,204 -0.38(-7.05%)
Jul 08, 2020 5.309 5.423 5.186 5.376 25,372,438 +0.09(+1.80%)
Jul 07, 2020 5.480 5.489 5.271 5.281 26,774,520 -0.27(-4.95%)
Jul 06, 2020 5.897 5.897 5.414 5.556 38,172,960 -0.25(-4.25%)
Jul 02, 2020 5.812 5.944 5.688 5.802 30,448,944 +0.16(+2.86%)
Jul 01, 2020 5.850 5.907 5.584 5.641 25,408,652 -0.16(-2.78%)
Jun 30, 2020 5.603 5.831 5.499 5.802 24,691,760 +0.15(+2.68%)
Jun 29, 2020 5.489 5.679 5.366 5.651 26,148,952 +0.21(+3.83%)
Jun 26, 2020 5.565 5.584 5.328 5.442 30,385,868 -0.23(-4.01%)
Jun 25, 2020 5.357 5.679 5.262 5.670 26,759,440 +0.18(+3.28%)
Jun 24, 2020 5.840 5.878 5.432 5.489 34,123,548 -0.51(-8.53%)
Jun 23, 2020 6.068 6.106 5.935 6.001 25,367,152 +0.06(+0.96%)
Jun 22, 2020 5.935 5.973 5.755 5.944 26,337,664 -0.09(-1.42%)
Jun 19, 2020 6.352 6.352 5.944 6.030 46,858,548 -0.12(-2.00%)
Jun 18, 2020 5.982 6.229 5.907 6.153 20,943,058 +0.11(+1.88%)
Jun 17, 2020 6.362 6.362 6.030 6.039 34,531,624 -0.35(-5.49%)
Jun 16, 2020 6.608 6.637 6.229 6.390 39,991,112 +0.13(+2.12%)
Jun 15, 2020 5.897 6.352 5.802 6.257 31,800,512 +0.02(+0.30%)
Jun 12, 2020 6.428 6.466 5.987 6.238 39,812,088 +0.30(+5.11%)
Jun 11, 2020 5.982 6.428 5.869 5.935 44,396,288 -0.81(-11.96%)
Jun 10, 2020 7.130 7.149 6.731 6.741 40,066,600 -0.42(-5.83%)
Jun 09, 2020 7.537 7.604 7.111 7.158 50,833,976 -0.83(-10.44%)
Jun 08, 2020 7.983 8.040 7.442 7.992 74,463,520 +1.05(+15.16%)
Jun 05, 2020 6.504 7.063 6.437 6.940 69,007,552 +1.03(+17.50%)
Jun 04, 2020 5.622 5.916 5.518 5.907 49,693,440 +0.27(+4.71%)
Jun 03, 2020 5.660 5.698 5.537 5.641 35,276,212 +0.09(+1.54%)
Jun 02, 2020 5.470 5.565 5.432 5.556 38,375,724 +0.16(+2.99%)
Jun 01, 2020 5.063 5.395 4.977 5.395 46,639,480 +0.33(+6.55%)
May 29, 2020 5.347 5.357 5.034 5.063 113,466,608 -0.34(-6.32%)
May 28, 2020 5.793 5.793 5.404 5.404 49,232,848 -0.43(-7.32%)
May 27, 2020 5.802 5.831 5.556 5.831 37,593,916 +0.11(+1.99%)
May 26, 2020 5.755 5.802 5.622 5.717 30,468,948 +0.13(+2.38%)
May 22, 2020 5.575 5.622 5.451 5.584 20,230,278 -0.05(-0.84%)
May 21, 2020 5.688 5.793 5.556 5.632 31,741,342 -0.01(-0.17%)
May 20, 2020 5.613 5.755 5.575 5.641 37,995,796 +0.12(+2.23%)
May 19, 2020 5.717 5.736 5.489 5.518 36,714,808 -0.25(-4.28%)
May 18, 2020 5.632 5.878 5.584 5.764 47,886,212 +0.45(+8.38%)
May 15, 2020 5.328 5.480 5.281 5.319 37,904,020 -0.03(-0.53%)
May 14, 2020 5.148 5.489 4.930 5.347 35,108,284 +0.08(+1.44%)
May 13, 2020 5.594 5.622 5.082 5.271 71,288,272 -0.38(-6.71%)
May 12, 2020 5.527 5.907 5.508 5.651 49,442,972 +0.20(+3.65%)
May 11, 2020 5.404 5.537 5.319 5.451 30,691,510 -0.03(-0.52%)
May 08, 2020 5.309 5.489 5.233 5.480 35,621,720 +0.26(+4.90%)
May 07, 2020 5.328 5.508 5.072 5.224 43,532,500 -0.09(-1.61%)
May 06, 2020 5.319 5.489 5.167 5.309 31,698,092 +0.07(+1.27%)
May 05, 2020 5.878 5.925 5.214 5.243 54,788,792 -0.27(-4.82%)
May 04, 2020 5.063 5.508 4.968 5.508 32,741,230 +0.29(+5.64%)
May 01, 2020 5.584 5.712 5.177 5.214 39,593,752 -0.59(-10.13%)
Apr 30, 2020 5.982 6.011 5.451 5.802 81,118,752 +0.26(+4.62%)
Apr 29, 2020 4.921 5.575 4.911 5.546 51,842,548 +0.82(+17.23%)
Apr 28, 2020 4.702 4.807 4.551 4.731 31,829,426 +0.13(+2.89%)
Apr 27, 2020 4.551 4.702 4.333 4.598 34,692,220 -0.08(-1.62%)
Apr 24, 2020 4.740 4.883 4.503 4.674 55,756,544 +0.09(+1.86%)
Apr 23, 2020 4.513 4.740 4.418 4.589 50,363,640 +0.35(+8.28%)
Apr 22, 2020 4.172 4.371 4.172 4.238 40,241,800 +0.22(+5.42%)
Apr 21, 2020 3.897 4.096 3.754 4.020 43,978,636 +0.03(+0.71%)
Apr 20, 2020 3.792 4.143 3.773 3.991 52,706,436 -0.13(-3.22%)
Apr 17, 2020 3.745 4.124 3.716 4.124 50,637,560 +0.44(+11.83%)
Apr 16, 2020 4.001 4.001 3.679 3.688 42,206,716 -0.27(-6.94%)
Apr 15, 2020 3.745 4.020 3.716 3.963 44,404,056 -0.07(-1.65%)
Apr 14, 2020 4.124 4.134 3.887 4.029 48,104,884 -0.13(-3.19%)
Apr 13, 2020 4.200 4.219 3.935 4.162 59,849,264 +0.26(+6.55%)
Apr 09, 2020 4.124 4.314 3.622 3.906 106,326,696 +0.16(+4.30%)
Apr 08, 2020 3.707 3.754 3.470 3.745 63,750,576 +0.26(+7.34%)
Apr 07, 2020 3.688 3.935 3.413 3.489 80,724,536 +0.06(+1.66%)
Apr 06, 2020 3.498 3.546 3.328 3.432 67,248,504 -0.03(-0.82%)
Apr 03, 2020 3.536 3.603 3.157 3.460 73,546,728 +0.17(+5.19%)
Apr 02, 2020 3.091 3.546 2.986 3.290 91,152,232 +0.33(+11.22%)
Apr 01, 2020 3.053 3.119 2.863 2.958 55,643,880 -0.16(-5.17%)
Mar 31, 2020 3.280 3.337 3.081 3.119 48,142,956 +0.05(+1.54%)
Mar 30, 2020 3.309 3.318 2.986 3.072 54,691,668 -0.27(-7.95%)
Mar 27, 2020 3.527 3.574 3.309 3.337 46,506,468 -0.34(-9.28%)
Mar 26, 2020 3.536 3.849 3.413 3.679 52,858,928 +0.28(+8.38%)
Mar 25, 2020 3.603 3.669 3.233 3.394 47,932,636 -0.03(-0.83%)
Mar 24, 2020 3.498 3.517 3.280 3.423 47,917,040 +0.25(+7.76%)
Mar 23, 2020 3.375 3.413 3.138 3.176 34,043,476 -0.20(-5.90%)
Mar 20, 2020 3.792 3.830 3.242 3.375 50,637,244 -0.26(-7.05%)
Mar 19, 2020 3.318 3.726 3.233 3.631 41,024,504 +0.36(+11.01%)
Mar 18, 2020 3.318 3.470 3.034 3.271 39,600,176 -0.16(-4.70%)
Mar 17, 2020 3.935 3.953 3.366 3.432 45,339,492 -0.36(-9.50%)
Mar 16, 2020 3.612 4.276 3.603 3.792 42,262,136 -0.50(-11.70%)
Mar 13, 2020 4.134 4.295 3.517 4.295 49,045,920 +0.52(+13.82%)
Mar 12, 2020 3.584 3.982 3.460 3.773 54,735,928 -0.10(-2.69%)
Mar 11, 2020 4.001 4.257 3.792 3.878 73,723,736 -0.29(-7.05%)
Mar 10, 2020 4.598 4.617 3.337 4.172 109,188,640 +0.73(+21.21%)
Mar 09, 2020 3.991 4.740 3.148 3.442 110,949,840 -3.03(-46.85%)
Mar 06, 2020 7.063 7.186 6.428 6.475 33,547,104 -0.92(-12.44%)
Mar 05, 2020 7.452 7.537 7.272 7.395 20,969,956 -0.29(-3.82%)
Mar 04, 2020 7.803 7.879 7.528 7.689 20,328,022 +0.03(+0.37%)
Mar 03, 2020 7.888 8.030 7.442 7.660 30,020,580 -0.25(-3.12%)
Mar 02, 2020 8.011 8.011 7.518 7.907 25,022,702 +0.06(+0.72%)
Feb 28, 2020 7.177 7.867 7.149 7.850 34,346,824 +0.33(+4.41%)
Feb 27, 2020 7.594 8.002 7.404 7.518 37,152,760 -0.46(-5.71%)
Feb 26, 2020 8.523 8.533 7.954 7.973 28,447,042 -0.48(-5.72%)
Feb 25, 2020 9.007 9.016 8.353 8.457 29,253,046 -0.51(-5.71%)
Feb 24, 2020 9.139 9.139 8.902 8.969 22,227,212 -0.62(-6.43%)
Feb 21, 2020 9.623 9.689 9.452 9.585 20,027,658 -0.13(-1.37%)
Feb 20, 2020 10.00 10.05 9.708 9.718 15,326,671 -0.21(-2.10%)
Feb 19, 2020 9.813 9.974 9.623 9.926 18,624,194 +0.16(+1.65%)
Feb 18, 2020 9.907 9.964 9.746 9.765 18,977,980 -0.27(-2.74%)
Feb 14, 2020 10.50 10.56 9.993 10.04 20,335,968 -0.44(-4.23%)
Feb 13, 2020 10.63 10.64 10.04 10.48 32,223,082 -0.47(-4.31%)
Feb 12, 2020 11.18 11.30 10.81 10.96 25,303,992 +0.04(+0.35%)
Feb 11, 2020 10.93 11.05 10.79 10.92 12,029,228 +0.18(+1.67%)
Feb 10, 2020 10.91 10.96 10.65 10.74 13,143,774 -0.28(-2.57%)
Feb 07, 2020 11.09 11.16 10.96 11.02 11,023,039 -0.23(-2.01%)
Feb 06, 2020 11.53 11.56 11.24 11.25 12,460,049 -0.23(-1.97%)
Feb 05, 2020 11.32 11.61 11.32 11.47 15,306,558 +0.37(+3.31%)
Feb 04, 2020 11.10 11.30 11.04 11.11 15,913,083 +0.28(+2.62%)
Feb 03, 2020 10.70 10.93 10.62 10.82 15,463,518 +0.09(+0.88%)
Jan 31, 2020 10.99 11.07 10.72 10.73 22,931,072 -0.46(-4.13%)
Jan 30, 2020 10.90 11.23 10.90 11.19 17,245,736 +0.10(+0.94%)
Jan 29, 2020 11.20 11.31 11.07 11.09 15,393,541 -0.02(-0.17%)
Jan 28, 2020 11.13 11.18 10.96 11.11 12,669,233 +0.08(+0.68%)
Jan 27, 2020 10.97 11.13 10.92 11.03 17,099,140 -0.23(-2.01%)
Jan 24, 2020 11.44 11.46 11.08 11.26 15,200,340 -0.27(-2.37%)
Jan 23, 2020 11.56 11.68 11.29 11.53 11,630,326 -0.22(-1.85%)
Jan 22, 2020 12.11 12.11 11.73 11.75 11,315,693 -0.38(-3.11%)
Jan 21, 2020 12.40 12.44 12.12 12.13 13,062,454 -0.34(-2.73%)
Jan 17, 2020 12.61 12.64 12.40 12.47 8,875,679 -0.12(-0.97%)
Jan 16, 2020 12.59 12.71 12.52 12.59 10,490,170 +0.09(+0.75%)
Jan 15, 2020 12.47 12.63 12.38 12.49 8,963,931 -0.04(-0.30%)
Jan 14, 2020 12.47 12.58 12.34 12.53 12,408,026 +0.08(+0.68%)
Jan 13, 2020 12.34 12.51 12.16 12.45 13,431,918 +0.01(+0.08%)
Jan 10, 2020 12.64 12.64 12.38 12.44 11,879,949 -0.25(-2.01%)
Jan 09, 2020 12.35 12.73 12.18 12.69 14,887,635 +0.16(+1.28%)
Jan 08, 2020 13.02 13.04 12.29 12.53 16,519,956 -0.48(-3.70%)
Jan 07, 2020 12.98 13.06 12.83 13.01 10,126,120 -0.16(-1.22%)
Jan 06, 2020 13.06 13.22 12.97 13.17 12,738,233 +0.20(+1.53%)
Jan 03, 2020 13.26 13.28 12.83 12.97 15,749,288 +0.07(+0.51%)
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.