Marathon Oil (NY: MRO )

28.23 +0.52 (+1.88%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.426 2.449 2.388 2.436 6,847,486 -0.00(-0.09%)
Dec 30, 2002 2.448 2.463 2.424 2.438 4,545,619 +0.01(+0.61%)
Dec 27, 2002 2.471 2.493 2.417 2.424 4,865,906 -0.05(-1.90%)
Dec 26, 2002 2.472 2.495 2.459 2.471 3,940,440 +0.00(+0.05%)
Dec 24, 2002 2.489 2.489 2.454 2.469 1,524,091 -0.02(-0.78%)
Dec 23, 2002 2.466 2.492 2.453 2.489 4,604,608 +0.02(+0.93%)
Dec 20, 2002 2.448 2.466 2.422 2.466 5,710,972 +0.05(+1.94%)
Dec 19, 2002 2.414 2.444 2.404 2.419 3,745,559 -0.01(-0.52%)
Dec 18, 2002 2.437 2.460 2.412 2.432 5,294,993 -0.03(-1.35%)
Dec 17, 2002 2.483 2.499 2.463 2.465 5,981,009 -0.03(-1.19%)
Dec 16, 2002 2.454 2.499 2.446 2.495 7,216,711 +0.05(+2.01%)
Dec 13, 2002 2.444 2.454 2.416 2.445 9,532,561 +0.00(+0.00%)
Dec 12, 2002 2.392 2.451 2.385 2.445 5,076,080 +0.03(+1.09%)
Dec 11, 2002 2.428 2.428 2.380 2.419 4,898,240 -0.01(-0.33%)
Dec 10, 2002 2.357 2.430 2.352 2.427 7,392,366 +0.01(+0.62%)
Dec 09, 2002 2.372 2.446 2.356 2.412 12,768,196 +0.03(+1.30%)
Dec 06, 2002 2.334 2.390 2.310 2.381 5,287,565 +0.04(+1.66%)
Dec 05, 2002 2.329 2.354 2.316 2.342 5,807,102 +0.04(+1.79%)
Dec 04, 2002 2.323 2.348 2.299 2.301 6,333,630 -0.04(-1.76%)
Dec 03, 2002 2.321 2.362 2.316 2.342 8,982,438 +0.02(+0.69%)
Dec 02, 2002 2.300 2.326 2.270 2.326 7,329,008 +0.04(+1.65%)
Nov 29, 2002 2.286 2.298 2.243 2.289 3,501,302 +0.03(+1.11%)
Nov 27, 2002 2.241 2.277 2.241 2.263 3,965,783 +0.03(+1.28%)
Nov 26, 2002 2.295 2.295 2.220 2.235 7,931,129 -0.06(-2.59%)
Nov 25, 2002 2.289 2.314 2.266 2.294 4,820,899 -0.00(-0.20%)
Nov 22, 2002 2.283 2.313 2.266 2.299 4,897,366 -0.01(-0.25%)
Nov 21, 2002 2.271 2.317 2.243 2.305 6,851,856 +0.04(+1.97%)
Nov 20, 2002 2.188 2.260 2.175 2.260 6,446,364 +0.07(+3.35%)
Nov 19, 2002 2.186 2.222 2.163 2.187 6,325,765 -0.01(-0.36%)
Nov 18, 2002 2.163 2.195 2.157 2.195 6,188,999 +0.02(+0.95%)
Nov 15, 2002 2.220 2.237 2.154 2.174 16,411,945 -0.07(-2.91%)
Nov 14, 2002 2.334 2.334 2.157 2.239 22,326,100 -0.09(-4.07%)
Nov 13, 2002 2.368 2.390 2.301 2.334 6,289,935 -0.04(-1.64%)
Nov 12, 2002 2.363 2.395 2.350 2.373 6,106,851 +0.02(+0.68%)
Nov 11, 2002 2.346 2.402 2.346 2.357 4,733,946 -0.01(-0.58%)
Nov 08, 2002 2.374 2.411 2.364 2.371 3,680,453 +0.01(+0.34%)
Nov 07, 2002 2.449 2.449 2.357 2.363 5,254,357 -0.04(-1.53%)
Nov 06, 2002 2.411 2.414 2.346 2.400 8,133,001 +0.05(+1.99%)
Nov 05, 2002 2.339 2.368 2.323 2.353 7,619,582 +0.01(+0.59%)
Nov 04, 2002 2.387 2.396 2.332 2.339 5,921,583 -0.05(-1.97%)
Nov 01, 2002 2.374 2.417 2.374 2.386 5,834,630 -0.01(-0.24%)
Oct 31, 2002 2.412 2.444 2.358 2.392 7,207,535 +0.01(+0.53%)
Oct 30, 2002 2.315 2.387 2.315 2.379 6,591,432 +0.09(+3.90%)
Oct 29, 2002 2.327 2.327 2.244 2.290 8,649,480 -0.05(-2.10%)
Oct 28, 2002 2.373 2.389 2.322 2.339 5,356,167 -0.01(-0.49%)
Oct 25, 2002 2.368 2.384 2.325 2.350 6,866,712 -0.03(-1.44%)
Oct 24, 2002 2.404 2.467 2.369 2.385 5,404,231 -0.06(-2.57%)
Oct 23, 2002 2.411 2.463 2.387 2.448 3,380,266 +0.02(+0.99%)
Oct 22, 2002 2.495 2.495 2.387 2.424 6,438,499 -0.07(-2.84%)
Oct 21, 2002 2.519 2.569 2.495 2.495 8,859,654 -0.05(-2.07%)
Oct 18, 2002 2.569 2.572 2.512 2.547 3,687,007 -0.01(-0.40%)
Oct 17, 2002 2.575 2.575 2.512 2.557 3,650,740 +0.06(+2.52%)
Oct 16, 2002 2.545 2.568 2.482 2.495 3,699,242 -0.05(-1.98%)
Oct 15, 2002 2.569 2.569 2.508 2.545 4,352,486 +0.06(+2.58%)
Oct 14, 2002 2.417 2.482 2.408 2.481 3,276,708 +0.06(+2.65%)
Oct 11, 2002 2.403 2.417 2.364 2.417 7,696,049 +0.04(+1.83%)
Oct 10, 2002 2.349 2.374 2.310 2.373 8,690,116 +0.04(+1.52%)
Oct 09, 2002 2.410 2.410 2.331 2.338 6,545,989 -0.09(-3.72%)
Oct 08, 2002 2.460 2.473 2.408 2.428 6,944,927 -0.04(-1.76%)
Oct 07, 2002 2.528 2.529 2.469 2.472 5,036,317 -0.06(-2.22%)
Oct 04, 2002 2.609 2.620 2.512 2.528 5,275,330 -0.06(-2.47%)
Oct 03, 2002 2.615 2.644 2.561 2.592 5,163,033 +0.01(+0.22%)
Oct 02, 2002 2.620 2.686 2.582 2.586 3,955,733 -0.05(-1.95%)
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.