Marathon Oil (NY: MRO )

27.93 +0.04 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 17.33 17.51 17.25 17.42 5,359,177 +0.09(+0.52%)
Dec 30, 2010 17.36 17.43 17.30 17.33 6,299,661 -0.04(-0.22%)
Dec 29, 2010 17.17 17.47 17.14 17.37 6,235,138 +0.20(+1.18%)
Dec 28, 2010 17.25 17.27 17.10 17.17 6,094,712 -0.01(-0.05%)
Dec 27, 2010 17.10 17.22 17.05 17.18 4,980,239 +0.05(+0.27%)
Dec 23, 2010 17.21 17.28 17.05 17.13 5,931,431 -0.06(-0.33%)
Dec 22, 2010 17.08 17.25 16.98 17.19 6,638,149 +0.16(+0.94%)
Dec 21, 2010 16.96 17.13 16.89 17.03 8,912,363 +0.13(+0.78%)
Dec 20, 2010 16.65 16.98 16.62 16.90 11,758,870 +0.33(+1.99%)
Dec 17, 2010 16.53 16.60 16.45 16.57 9,292,141 +0.02(+0.11%)
Dec 16, 2010 16.42 16.56 16.28 16.55 8,269,002 +0.15(+0.89%)
Dec 15, 2010 16.42 16.56 16.38 16.40 8,316,338 -0.05(-0.31%)
Dec 14, 2010 16.42 16.58 16.35 16.45 9,614,270 +0.00(+0.00%)
Dec 13, 2010 16.59 16.61 16.26 16.45 14,119,711 -0.08(-0.51%)
Dec 10, 2010 16.50 16.60 16.42 16.54 9,901,492 +0.15(+0.92%)
Dec 09, 2010 16.64 16.67 16.32 16.39 10,631,531 -0.16(-0.97%)
Dec 08, 2010 16.51 16.58 16.36 16.55 10,068,243 +0.08(+0.49%)
Dec 07, 2010 16.60 16.65 16.40 16.47 16,329,139 +0.10(+0.63%)
Dec 06, 2010 16.52 16.58 16.36 16.36 9,374,294 -0.16(-0.94%)
Dec 03, 2010 16.49 16.62 16.39 16.52 11,962,133 +0.03(+0.20%)
Dec 02, 2010 16.07 16.49 16.06 16.49 11,377,481 +0.42(+2.61%)
Dec 01, 2010 15.98 16.13 15.92 16.07 11,079,823 +0.32(+2.03%)
Nov 30, 2010 15.62 15.92 15.57 15.75 11,237,807 -0.10(-0.65%)
Nov 29, 2010 15.72 15.90 15.53 15.85 9,233,449 +0.10(+0.63%)
Nov 26, 2010 15.78 15.86 15.73 15.75 3,043,297 -0.15(-0.92%)
Nov 24, 2010 15.81 15.90 15.90 15.90 7,457,221 +0.22(+1.41%)
Nov 23, 2010 15.96 15.96 15.62 15.68 13,464,059 -0.46(-2.86%)
Nov 22, 2010 16.06 16.22 15.88 16.14 12,547,439 +0.01(+0.09%)
Nov 19, 2010 16.04 16.13 15.88 16.12 8,845,182 +0.05(+0.32%)
Nov 18, 2010 15.92 16.10 15.81 16.07 10,124,822 +0.44(+2.80%)
Nov 17, 2010 15.68 15.78 15.56 15.63 10,935,911 -0.04(-0.24%)
Nov 16, 2010 15.71 15.78 15.49 15.67 14,300,674 -0.17(-1.07%)
Nov 15, 2010 15.89 16.07 15.81 15.84 9,701,853 +0.04(+0.24%)
Nov 12, 2010 15.90 15.95 15.69 15.80 12,184,985 -0.19(-1.17%)
Nov 11, 2010 15.88 16.05 15.83 15.99 10,871,766 +0.05(+0.32%)
Nov 10, 2010 15.74 15.94 15.59 15.94 10,621,406 +0.20(+1.25%)
Nov 09, 2010 16.02 16.08 15.67 15.74 13,392,141 -0.06(-0.39%)
Nov 08, 2010 15.87 16.03 15.79 15.80 18,915,918 -0.08(-0.53%)
Nov 05, 2010 15.82 15.92 15.65 15.89 18,903,810 +0.04(+0.27%)
Nov 04, 2010 15.62 15.93 15.53 15.85 22,121,918 +0.36(+2.30%)
Nov 03, 2010 15.79 15.80 15.20 15.49 31,014,270 -0.25(-1.61%)
Nov 02, 2010 16.01 16.26 15.70 15.74 38,313,964 -0.88(-5.30%)
Nov 01, 2010 16.82 16.91 16.53 16.62 9,163,478 -0.04(-0.23%)
Oct 29, 2010 16.44 16.69 16.44 16.66 8,535,508 +0.14(+0.85%)
Oct 28, 2010 16.67 16.73 16.45 16.52 14,099,642 -0.01(-0.06%)
Oct 27, 2010 16.53 16.63 16.39 16.53 10,284,980 -0.28(-1.67%)
Oct 25, 2010 16.90 17.06 16.79 16.81 10,224,270 +0.13(+0.79%)
Oct 22, 2010 16.70 16.75 16.59 16.68 5,909,215 +0.03(+0.17%)
Oct 21, 2010 16.68 16.79 16.48 16.65 9,960,394 -0.06(-0.36%)
Oct 20, 2010 16.52 16.79 16.48 16.71 7,868,495 +0.27(+1.65%)
Oct 19, 2010 16.58 16.59 16.29 16.44 15,217,476 -0.36(-2.15%)
Oct 18, 2010 16.79 16.86 16.70 16.80 9,204,762 +0.06(+0.34%)
Oct 15, 2010 16.74 16.83 16.55 16.75 12,332,279 +0.11(+0.68%)
Oct 14, 2010 16.72 16.83 16.50 16.63 9,437,683 -0.08(-0.50%)
Oct 13, 2010 16.60 16.84 16.57 16.72 9,767,420 +0.19(+1.16%)
Oct 12, 2010 16.44 16.60 16.27 16.53 7,845,555 +0.01(+0.06%)
Oct 11, 2010 16.54 16.64 16.45 16.52 8,727,485 -0.10(-0.62%)
Oct 08, 2010 16.62 16.64 16.15 16.62 10,361,287 +0.30(+1.81%)
Oct 07, 2010 16.53 16.53 16.17 16.32 9,494,193 -0.12(-0.71%)
Oct 06, 2010 16.02 16.46 15.96 16.44 20,948,252 +0.37(+2.27%)
Oct 05, 2010 15.81 16.16 15.74 16.08 644 +0.45(+2.85%)
Oct 04, 2010 15.73 15.80 15.50 15.63 10,518,848 -0.21(-1.30%)
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.