Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marathon Oil (NY: MRO )

26.13 -0.31 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 5.544 5.561 5.435 5.526 9,619,433 -0.05(-0.84%)
May 27, 2005 5.527 5.584 5.492 5.572 5,385,180 +0.06(+1.10%)
May 26, 2005 5.469 5.519 5.450 5.512 6,878,796 +0.05(+0.98%)
May 25, 2005 5.428 5.488 5.371 5.458 9,235,937 +0.04(+0.76%)
May 24, 2005 5.399 5.441 5.363 5.417 5,857,310 +0.05(+0.93%)
May 23, 2005 5.185 5.379 5.185 5.367 8,461,924 +0.10(+1.90%)
May 20, 2005 5.276 5.344 5.250 5.267 7,313,630 -0.06(-1.05%)
May 19, 2005 5.195 5.333 5.189 5.323 9,579,504 +0.10(+2.01%)
May 18, 2005 5.209 5.291 5.157 5.218 11,347,359 +0.04(+0.77%)
May 17, 2005 5.059 5.193 5.059 5.178 8,779,164 +0.08(+1.66%)
May 16, 2005 5.156 5.156 4.992 5.094 14,043,240 -0.07(-1.41%)
May 13, 2005 5.276 5.282 5.124 5.167 10,661,542 -0.08(-1.48%)
May 12, 2005 5.587 5.587 5.196 5.244 18,148,490 -0.28(-5.05%)
May 11, 2005 5.538 5.567 5.490 5.523 13,978,300 -0.02(-0.39%)
May 10, 2005 5.629 5.662 5.528 5.545 9,227,161 -0.07(-1.26%)
May 09, 2005 5.527 5.626 5.523 5.616 8,331,605 +0.11(+1.99%)
May 06, 2005 5.524 5.581 5.496 5.506 8,038,499 +0.03(+0.48%)
May 05, 2005 5.464 5.510 5.409 5.480 8,884,033 +0.07(+1.24%)
May 04, 2005 5.356 5.441 5.316 5.413 11,950,685 +0.09(+1.69%)
May 03, 2005 5.426 5.430 5.295 5.323 8,961,698 -0.13(-2.38%)
May 02, 2005 5.307 5.453 5.288 5.453 15,710,614 +0.15(+2.75%)
Apr 29, 2005 5.247 5.373 5.230 5.307 12,389,468 +0.08(+1.55%)
Apr 28, 2005 5.270 5.324 5.208 5.226 19,045,362 -0.16(-2.94%)
Apr 27, 2005 5.498 5.498 5.299 5.384 12,589,992 -0.07(-1.32%)
Apr 26, 2005 5.606 5.639 5.442 5.456 12,728,208 -0.07(-1.26%)
Apr 25, 2005 5.684 5.850 5.498 5.526 12,179,730 +0.06(+1.15%)
Apr 22, 2005 5.418 5.502 5.368 5.463 11,020,466 +0.08(+1.52%)
Apr 21, 2005 5.253 5.381 5.226 5.381 9,736,588 +0.13(+2.43%)
Apr 20, 2005 5.310 5.352 5.226 5.253 12,614,125 -0.00(-0.09%)
Apr 19, 2005 5.160 5.270 5.151 5.258 11,902,419 +0.14(+2.74%)
Apr 18, 2005 4.991 5.128 4.956 5.118 12,301,273 +0.10(+2.07%)
Apr 15, 2005 5.242 5.251 4.997 5.014 16,369,666 -0.21(-4.01%)
Apr 14, 2005 5.257 5.318 5.218 5.224 17,599,134 +0.02(+0.46%)
Apr 13, 2005 5.333 5.390 5.181 5.200 13,773,389 -0.17(-3.22%)
Apr 12, 2005 5.527 5.535 5.319 5.373 14,074,394 -0.15(-2.78%)
Apr 11, 2005 5.441 5.527 5.414 5.527 9,180,650 +0.09(+1.57%)
Apr 08, 2005 5.545 5.560 5.432 5.441 9,542,646 -0.08(-1.36%)
Apr 07, 2005 5.567 5.581 5.443 5.516 10,468,916 +0.00(+0.04%)
Apr 06, 2005 5.453 5.524 5.401 5.514 9,579,942 +0.08(+1.38%)
Apr 05, 2005 5.498 5.545 5.408 5.439 10,779,136 -0.06(-1.08%)
Apr 04, 2005 5.589 5.600 5.441 5.498 10,831,351 +0.00(+0.00%)
Apr 01, 2005 5.424 5.514 5.401 5.498 11,480,310 +0.15(+2.83%)
Mar 31, 2005 5.299 5.355 5.257 5.347 10,841,882 +0.13(+2.42%)
Mar 30, 2005 5.130 5.230 5.037 5.220 12,878,272 +0.09(+1.73%)
Mar 29, 2005 5.192 5.265 5.118 5.131 9,404,429 -0.04(-0.81%)
Mar 28, 2005 5.203 5.217 5.141 5.173 8,319,758 -0.03(-0.55%)
Mar 24, 2005 5.210 5.274 5.139 5.202 8,916,503 +0.02(+0.40%)
Mar 23, 2005 5.213 5.214 5.081 5.181 13,651,407 -0.04(-0.76%)
Mar 22, 2005 5.375 5.423 5.206 5.221 9,434,705 -0.15(-2.78%)
Mar 21, 2005 5.320 5.376 5.295 5.371 9,356,163 +0.02(+0.40%)
Mar 18, 2005 5.356 5.399 5.281 5.349 11,611,068 +0.00(+0.09%)
Mar 17, 2005 5.293 5.350 5.245 5.344 10,529,468 +0.12(+2.27%)
Mar 16, 2005 5.175 5.314 5.145 5.226 9,475,512 +0.02(+0.46%)
Mar 15, 2005 5.308 5.328 5.202 5.202 9,430,756 -0.07(-1.34%)
Mar 14, 2005 5.287 5.300 5.140 5.273 10,500,070 +0.04(+0.74%)
Mar 11, 2005 5.194 5.315 5.169 5.234 10,112,625 +0.03(+0.50%)
Mar 10, 2005 5.320 5.322 5.138 5.208 12,914,691 -0.12(-2.33%)
Mar 09, 2005 5.548 5.562 5.317 5.332 16,012,058 -0.19(-3.37%)
Mar 08, 2005 5.552 5.588 5.516 5.518 10,983,170 -0.03(-0.62%)
Mar 07, 2005 5.557 5.604 5.495 5.552 12,850,190 -0.00(-0.08%)
Mar 04, 2005 5.447 5.595 5.342 5.556 14,814,620 +0.09(+1.58%)
Mar 03, 2005 5.458 5.619 5.443 5.470 13,485,108 +0.13(+2.35%)
Mar 02, 2005 5.310 5.377 5.279 5.344 10,925,689 +0.01(+0.21%)
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.