Skip to main content

Marathon Oil (NY: MRO )

28.25 +0.54 (+1.97%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 11.68 11.74 11.50 11.62 13,467,214 +0.02(+0.17%)
May 27, 2021 11.51 11.75 11.49 11.60 18,541,486 +0.18(+1.60%)
May 26, 2021 11.22 11.48 11.10 11.42 12,411,673 +0.23(+2.06%)
May 25, 2021 11.42 11.51 11.17 11.19 16,954,316 -0.30(-2.59%)
May 24, 2021 11.30 11.54 11.02 11.49 16,950,864 +0.36(+3.19%)
May 21, 2021 11.27 11.37 11.11 11.13 17,611,680 +0.07(+0.61%)
May 20, 2021 11.09 11.13 10.83 11.06 15,853,517 -0.08(-0.69%)
May 19, 2021 11.14 11.35 10.87 11.14 19,018,088 -0.31(-2.68%)
May 18, 2021 11.69 11.94 11.34 11.45 22,562,536 -0.27(-2.29%)
May 17, 2021 11.22 11.74 11.15 11.72 17,944,392 +0.43(+3.81%)
May 14, 2021 10.77 11.39 10.77 11.29 20,072,012 +0.70(+6.59%)
May 13, 2021 10.93 11.20 10.40 10.59 26,549,748 -0.45(-4.07%)
May 12, 2021 11.13 11.55 10.95 11.04 21,145,050 +0.05(+0.44%)
May 11, 2021 10.72 11.18 10.62 10.99 14,830,634 -0.15(-1.37%)
May 10, 2021 11.51 11.80 11.13 11.14 20,912,924 -0.23(-2.02%)
May 07, 2021 10.89 11.39 10.77 11.37 21,041,122 +0.37(+3.39%)
May 06, 2021 11.11 11.31 10.75 11.00 20,842,968 -0.19(-1.71%)
May 05, 2021 11.03 11.33 10.77 11.19 21,710,244 +0.36(+3.36%)
May 04, 2021 10.66 10.88 10.47 10.83 21,413,346 +0.18(+1.71%)
May 03, 2021 10.68 10.80 10.40 10.65 44,946,836 -0.12(-1.16%)
Apr 30, 2021 11.00 11.36 10.77 10.77 21,583,558 -0.45(-4.01%)
Apr 29, 2021 11.52 11.54 11.02 11.22 17,140,506 -0.02(-0.17%)
Apr 28, 2021 10.65 11.33 10.65 11.24 23,029,710 +0.68(+6.43%)
Apr 27, 2021 10.39 10.59 10.29 10.56 18,061,630 +0.25(+2.41%)
Apr 26, 2021 10.10 10.49 10.08 10.31 13,092,067 +0.11(+1.03%)
Apr 23, 2021 9.967 10.28 9.881 10.21 15,586,151 +0.33(+3.29%)
Apr 22, 2021 10.01 10.12 9.766 9.881 15,810,650 -0.11(-1.05%)
Apr 21, 2021 9.345 10.06 9.278 9.986 22,632,410 +0.32(+3.26%)
Apr 20, 2021 10.14 10.15 9.498 9.670 20,681,190 -0.50(-4.89%)
Apr 19, 2021 10.10 10.30 9.967 10.17 17,641,024 +0.10(+0.95%)
Apr 16, 2021 10.44 10.48 10.06 10.07 17,619,614 -0.30(-2.86%)
Apr 15, 2021 10.61 10.64 10.31 10.37 21,845,476 -0.24(-2.25%)
Apr 14, 2021 10.39 10.96 10.38 10.61 22,605,014 +0.32(+3.07%)
Apr 13, 2021 10.37 10.49 10.26 10.29 14,244,792 -0.01(-0.09%)
Apr 12, 2021 10.57 10.74 10.22 10.30 17,065,052 -0.13(-1.28%)
Apr 09, 2021 10.42 10.73 10.38 10.44 17,908,166 +0.01(+0.09%)
Apr 08, 2021 10.35 10.44 10.17 10.43 17,174,362 -0.04(-0.37%)
Apr 07, 2021 10.65 10.69 10.31 10.46 19,781,206 -0.19(-1.80%)
Apr 06, 2021 10.79 11.10 10.60 10.66 24,110,518 -0.05(-0.45%)
Apr 05, 2021 11.14 11.16 10.52 10.70 29,222,542 -0.57(-5.09%)
Apr 01, 2021 10.49 11.39 10.41 11.28 55,129,520 +1.06(+10.39%)
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%)
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.