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 (%)
Aug 31, 2022 24.30 25.45 24.12 24.99 16,003,615 +0.01(+0.04%)
Aug 30, 2022 25.54 25.54 24.62 24.98 13,418,185 -1.18(-4.52%)
Aug 29, 2022 25.48 26.65 25.37 26.16 13,125,337 +0.62(+2.41%)
Aug 26, 2022 25.68 26.20 25.34 25.55 11,910,477 -0.21(-0.80%)
Aug 25, 2022 25.88 26.14 25.38 25.75 11,260,663 +0.08(+0.30%)
Aug 24, 2022 25.22 25.75 25.07 25.67 14,479,676 +0.57(+2.26%)
Aug 23, 2022 24.66 25.88 24.60 25.11 18,449,596 +1.04(+4.30%)
Aug 22, 2022 23.58 24.15 23.05 24.07 13,618,117 +0.19(+0.78%)
Aug 19, 2022 23.89 24.20 23.74 23.89 13,598,683 -0.14(-0.57%)
Aug 18, 2022 23.22 24.09 23.15 24.02 14,151,788 +1.16(+5.08%)
Aug 17, 2022 22.51 23.15 22.33 22.86 12,996,017 +0.35(+1.56%)
Aug 16, 2022 23.12 23.35 22.27 22.51 13,685,491 -0.25(-1.12%)
Aug 15, 2022 22.36 22.96 21.98 22.76 13,150,243 -0.65(-2.78%)
Aug 12, 2022 23.12 23.64 22.95 23.42 13,673,884 +0.15(+0.63%)
Aug 11, 2022 22.31 23.37 22.14 23.27 19,022,086 +1.53(+7.03%)
Aug 10, 2022 21.39 21.87 20.87 21.74 15,924,500 +0.37(+1.73%)
Aug 09, 2022 21.64 21.99 21.25 21.37 12,872,991 +0.13(+0.60%)
Aug 08, 2022 21.19 21.50 20.83 21.25 18,038,460 +0.06(+0.28%)
Aug 05, 2022 20.44 21.62 20.44 21.19 13,937,305 +0.29(+1.40%)
Aug 04, 2022 21.28 21.94 20.81 20.89 18,260,816 -1.38(-6.20%)
Aug 03, 2022 23.45 23.52 21.96 22.28 17,409,122 -0.96(-4.15%)
Aug 02, 2022 23.41 23.56 22.83 23.24 15,689,440 -0.11(-0.46%)
Aug 01, 2022 23.54 23.70 22.87 23.35 16,948,492 -0.79(-3.27%)
Jul 29, 2022 23.80 24.33 23.72 24.14 14,175,306 +0.83(+3.55%)
Jul 28, 2022 23.55 23.85 22.83 23.31 11,742,538 +0.07(+0.29%)
Jul 27, 2022 22.45 23.41 22.24 23.24 13,002,849 +0.94(+4.23%)
Jul 26, 2022 22.99 23.16 22.04 22.30 11,949,949 -0.26(-1.16%)
Jul 25, 2022 21.56 22.57 21.24 22.56 15,260,329 +1.39(+6.57%)
Jul 22, 2022 21.64 21.98 21.03 21.17 11,261,733 -0.40(-1.85%)
Jul 21, 2022 21.42 21.69 20.86 21.57 13,408,272 -0.74(-3.32%)
Jul 20, 2022 21.61 22.37 21.45 22.31 12,747,112 +0.39(+1.78%)
Jul 19, 2022 20.87 21.99 20.83 21.92 14,026,040 +0.92(+4.40%)
Jul 18, 2022 20.82 21.39 20.82 20.99 16,286,389 +0.70(+3.45%)
Jul 15, 2022 20.16 20.37 19.82 20.29 12,070,351 +0.43(+2.16%)
Jul 14, 2022 19.38 19.94 18.90 19.86 19,446,712 -0.32(-1.59%)
Jul 13, 2022 19.93 20.75 19.89 20.18 15,746,896 +0.08(+0.39%)
Jul 12, 2022 19.96 20.40 19.74 20.11 15,436,263 -0.64(-3.10%)
Jul 11, 2022 20.85 21.08 20.33 20.75 12,541,641 -0.39(-1.84%)
Jul 08, 2022 21.69 21.81 20.79 21.14 11,646,578 -0.11(-0.50%)
Jul 07, 2022 20.95 21.50 20.91 21.25 16,514,466 +1.12(+5.56%)
Jul 06, 2022 20.25 20.96 19.28 20.13 22,600,252 -0.44(-2.13%)
Jul 05, 2022 21.34 21.40 20.12 20.56 24,210,466 -1.38(-6.30%)
Jul 01, 2022 22.24 22.36 21.04 21.95 14,422,669 +0.07(+0.31%)
Jun 30, 2022 21.54 22.45 21.49 21.88 18,760,876 -0.30(-1.36%)
Jun 29, 2022 23.80 23.95 22.03 22.18 19,519,206 -1.30(-5.55%)
Jun 28, 2022 23.28 23.88 22.94 23.48 24,611,410 +0.98(+4.37%)
Jun 27, 2022 21.78 22.72 21.67 22.50 19,255,384 +1.04(+4.85%)
Jun 24, 2022 21.74 22.28 21.19 21.46 34,899,076 +0.03(+0.14%)
Jun 23, 2022 22.66 22.76 21.13 21.43 28,959,060 -1.05(-4.68%)
Jun 22, 2022 22.51 23.33 22.11 22.48 30,165,922 -1.75(-7.23%)
Jun 21, 2022 24.31 25.00 24.00 24.23 29,476,952 +0.73(+3.11%)
Jun 17, 2022 24.71 24.85 22.70 23.50 59,504,328 -1.47(-5.88%)
Jun 16, 2022 26.16 26.49 24.65 24.97 30,569,338 -2.35(-8.59%)
Jun 15, 2022 27.79 28.14 26.68 27.32 24,082,250 -0.70(-2.50%)
Jun 14, 2022 28.54 29.31 27.58 28.02 24,075,700 +0.39(+1.41%)
Jun 13, 2022 28.41 28.47 26.81 27.63 22,364,822 -1.85(-6.27%)
Jun 10, 2022 29.86 30.49 29.10 29.48 17,056,096 -0.93(-3.07%)
Jun 09, 2022 30.77 31.09 30.38 30.41 15,905,197 -0.66(-2.13%)
Jun 08, 2022 31.43 31.57 30.86 31.07 12,499,415 -0.23(-0.75%)
Jun 07, 2022 30.51 31.41 30.39 31.31 12,342,762 +0.74(+2.42%)
Jun 06, 2022 30.81 31.23 30.13 30.57 17,206,538 -0.26(-0.85%)
Jun 03, 2022 30.52 31.07 30.31 30.83 14,115,364 +0.47(+1.54%)
Jun 02, 2022 30.12 30.83 29.95 30.36 17,503,330 -0.18(-0.57%)
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.