Skip to main content

Marathon Oil (NY: MRO )

28.34 +0.63 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 28.51 28.59 27.74 27.86 7,206,709 -0.70(-2.44%)
Dec 28, 2007 28.44 28.77 28.39 28.55 5,724,546 +0.20(+0.71%)
Dec 27, 2007 28.51 28.87 28.30 28.35 8,300,991 -0.30(-1.04%)
Dec 26, 2007 28.19 28.78 28.18 28.65 6,694,913 +0.32(+1.15%)
Dec 24, 2007 28.03 28.33 27.92 28.32 2,496,005 +0.22(+0.77%)
Dec 21, 2007 27.53 28.14 27.46 28.11 14,214,326 +0.72(+2.62%)
Dec 20, 2007 27.05 27.42 27.00 27.39 11,171,485 +0.59(+2.19%)
Dec 19, 2007 26.85 27.23 26.64 26.80 9,337,458 +0.01(+0.03%)
Dec 18, 2007 26.29 26.98 26.08 26.79 9,371,882 +0.68(+2.59%)
Dec 17, 2007 26.52 26.69 25.86 26.12 10,147,495 -0.58(-2.16%)
Dec 14, 2007 27.19 27.36 26.56 26.69 10,810,960 -0.61(-2.25%)
Dec 13, 2007 27.00 27.37 26.80 27.31 8,296,322 +0.11(+0.40%)
Dec 12, 2007 27.35 27.74 26.89 27.20 13,639,907 +0.42(+1.57%)
Dec 11, 2007 27.11 27.42 26.65 26.78 13,558,762 -0.24(-0.88%)
Dec 10, 2007 27.13 27.34 26.91 27.01 7,455,768 -0.10(-0.35%)
Dec 07, 2007 26.88 27.42 26.81 27.11 11,939,495 +0.34(+1.27%)
Dec 06, 2007 25.91 26.93 25.84 26.77 10,549,115 +0.85(+3.27%)
Dec 05, 2007 25.81 26.15 25.69 25.92 11,931,641 +0.34(+1.34%)
Dec 04, 2007 25.78 25.98 25.58 25.58 9,045,820 -0.41(-1.57%)
Dec 03, 2007 25.42 26.15 25.42 25.99 11,338,272 +0.40(+1.57%)
Nov 30, 2007 25.67 25.68 25.13 25.59 12,402,862 +0.27(+1.07%)
Nov 29, 2007 25.06 25.63 24.67 25.32 11,671,581 +0.22(+0.88%)
Nov 28, 2007 24.65 25.20 24.51 25.10 15,789,783 +0.68(+2.79%)
Nov 27, 2007 24.62 24.71 23.80 24.41 15,034,277 -0.21(-0.84%)
Nov 26, 2007 25.75 25.91 24.57 24.62 14,023,394 -1.18(-4.58%)
Nov 23, 2007 25.98 25.98 25.46 25.80 5,766,851 +0.05(+0.18%)
Nov 21, 2007 26.21 26.48 25.64 25.75 10,141,269 -0.56(-2.12%)
Nov 20, 2007 25.90 26.69 25.86 26.31 14,403,829 +0.53(+2.06%)
Nov 19, 2007 26.21 26.34 25.69 25.78 12,663,907 -0.54(-2.05%)
Nov 16, 2007 25.38 26.54 25.35 26.32 18,018,958 +1.42(+5.72%)
Nov 15, 2007 25.61 25.69 24.67 24.90 12,744,473 -0.70(-2.75%)
Nov 14, 2007 26.59 26.98 25.44 25.60 15,217,824 -0.74(-2.80%)
Nov 13, 2007 26.31 26.71 25.52 26.34 18,861,024 +0.07(+0.26%)
Nov 12, 2007 27.20 27.20 26.26 26.27 12,075,208 -1.05(-3.84%)
Nov 09, 2007 27.92 27.92 27.26 27.32 10,478,215 -0.60(-2.16%)
Nov 08, 2007 27.91 28.36 27.25 27.92 16,906,588 +0.41(+1.50%)
Nov 07, 2007 28.30 28.72 27.46 27.51 17,358,662 -0.56(-1.99%)
Nov 06, 2007 28.19 28.19 27.08 28.07 13,278,110 +1.18(+4.39%)
Nov 05, 2007 27.00 27.45 26.62 26.89 11,122,739 -0.43(-1.56%)
Nov 02, 2007 26.78 27.50 26.46 27.32 14,501,135 +0.92(+3.49%)
Nov 01, 2007 26.55 27.55 26.34 26.40 13,877,238 -0.67(-2.47%)
Oct 31, 2007 26.62 27.36 26.43 27.06 16,510,958 +0.81(+3.07%)
Oct 30, 2007 27.33 27.39 26.15 26.26 11,668,327 -1.43(-5.17%)
Oct 29, 2007 28.24 28.26 27.38 27.69 9,975,543 -0.11(-0.39%)
Oct 26, 2007 27.83 28.41 27.63 27.80 12,428,674 +0.50(+1.84%)
Oct 25, 2007 27.11 27.43 26.63 27.30 13,001,874 +0.40(+1.48%)
Oct 24, 2007 26.09 27.00 26.02 26.90 12,064,561 +0.48(+1.80%)
Oct 23, 2007 26.55 26.89 25.99 26.42 10,373,341 -0.17(-0.64%)
Oct 22, 2007 26.17 27.29 26.09 26.59 18,714,356 -0.00(-0.02%)
Oct 19, 2007 27.05 27.20 26.46 26.60 25,563,024 -0.61(-2.24%)
Oct 18, 2007 26.37 27.26 26.19 27.21 27,940,650 +0.70(+2.64%)
Oct 17, 2007 27.53 27.55 26.28 26.51 15,076,507 -0.70(-2.56%)
Oct 16, 2007 27.23 27.52 26.92 27.20 15,532,651 +0.03(+0.12%)
Oct 15, 2007 27.14 27.34 26.68 27.17 14,096,016 +0.47(+1.75%)
Oct 12, 2007 26.32 27.22 26.16 26.70 11,856,957 +0.26(+0.97%)
Oct 11, 2007 27.13 27.46 26.15 26.45 11,670,910 -0.58(-2.15%)
Oct 10, 2007 26.29 27.20 26.05 27.03 14,768,558 +0.31(+1.15%)
Oct 09, 2007 26.82 27.14 26.07 26.72 14,992,721 -0.09(-0.34%)
Oct 08, 2007 26.69 27.23 26.35 26.81 9,336,641 +0.05(+0.21%)
Oct 05, 2007 26.42 26.96 26.42 26.76 9,454,337 +0.35(+1.32%)
Oct 04, 2007 25.83 26.75 25.71 26.41 10,749,568 +0.40(+1.53%)
Oct 03, 2007 26.13 26.53 25.64 26.01 11,378,633 -0.27(-1.01%)
Oct 02, 2007 26.07 26.39 25.34 26.28 13,021,352 -0.06(-0.23%)
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.