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

Marathon Oil (NY: MRO )

26.21 +0.08 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2004 4.245 4.315 4.221 4.312 8,253,941 +0.10(+2.27%)
Jun 29, 2004 4.182 4.233 4.179 4.216 10,149,921 +0.00(+0.03%)
Jun 28, 2004 4.274 4.279 4.197 4.215 6,988,492 -0.05(-1.15%)
Jun 25, 2004 4.262 4.293 4.242 4.264 9,662,872 +0.02(+0.48%)
Jun 24, 2004 4.274 4.274 4.206 4.244 9,076,220 -0.03(-0.59%)
Jun 23, 2004 4.195 4.273 4.164 4.269 7,871,322 +0.11(+2.55%)
Jun 22, 2004 4.189 4.189 4.119 4.163 15,761,074 -0.03(-0.63%)
Jun 21, 2004 4.228 4.228 4.160 4.189 11,480,310 +0.01(+0.33%)
Jun 18, 2004 4.152 4.188 4.146 4.175 12,106,892 +0.03(+0.77%)
Jun 17, 2004 4.068 4.158 4.057 4.143 13,880,452 +0.10(+2.36%)
Jun 16, 2004 3.987 4.056 3.987 4.048 8,475,088 +0.08(+1.89%)
Jun 15, 2004 3.930 3.983 3.922 3.972 8,251,308 +0.08(+2.17%)
Jun 14, 2004 3.903 3.917 3.877 3.888 8,635,682 -0.04(-1.10%)
Jun 10, 2004 3.909 3.931 3.886 3.931 5,703,736 +0.07(+1.77%)
Jun 09, 2004 3.897 3.905 3.858 3.863 8,572,497 -0.03(-0.88%)
Jun 08, 2004 3.928 3.978 3.882 3.897 12,469,327 -0.01(-0.15%)
Jun 07, 2004 3.806 3.909 3.789 3.903 6,490,473 +0.12(+3.29%)
Jun 04, 2004 3.841 3.846 3.772 3.779 8,264,033 -0.05(-1.37%)
Jun 03, 2004 3.924 3.924 3.824 3.831 10,460,141 -0.08(-1.98%)
Jun 02, 2004 3.918 3.973 3.897 3.909 16,267,429 +0.01(+0.15%)
Jun 01, 2004 3.836 3.903 3.836 3.903 13,471,067 +0.10(+2.73%)
May 28, 2004 3.783 3.812 3.757 3.799 7,647,543 +0.04(+1.18%)
May 27, 2004 3.837 3.845 3.734 3.755 11,357,890 -0.08(-2.14%)
May 26, 2004 3.836 3.855 3.805 3.837 7,631,747 +0.02(+0.57%)
May 25, 2004 3.739 3.815 3.732 3.815 6,339,971 +0.08(+2.20%)
May 24, 2004 3.706 3.746 3.673 3.733 8,515,894 +0.03(+0.86%)
May 21, 2004 3.740 3.740 3.667 3.701 4,768,690 +0.00(+0.09%)
May 20, 2004 3.685 3.721 3.673 3.698 5,462,405 +0.03(+0.71%)
May 19, 2004 3.736 3.758 3.646 3.672 8,972,667 -0.06(-1.56%)
May 18, 2004 3.789 3.789 3.713 3.730 5,857,310 -0.04(-1.12%)
May 17, 2004 3.805 3.850 3.767 3.772 8,492,639 -0.06(-1.46%)
May 14, 2004 3.795 3.858 3.767 3.828 9,016,546 +0.05(+1.45%)
May 13, 2004 3.862 3.874 3.749 3.773 11,347,798 -0.09(-2.30%)
May 12, 2004 3.840 3.886 3.792 3.862 6,212,285 +0.02(+0.56%)
May 11, 2004 3.722 3.850 3.721 3.840 8,272,370 +0.12(+3.22%)
May 10, 2004 3.814 3.814 3.689 3.721 6,928,817 -0.12(-3.03%)
May 07, 2004 3.936 3.948 3.828 3.837 4,802,915 -0.12(-3.02%)
May 06, 2004 3.937 3.971 3.891 3.956 7,999,886 +0.02(+0.49%)
May 05, 2004 3.897 3.943 3.863 3.937 7,414,550 +0.03(+0.67%)
May 04, 2004 3.873 3.931 3.852 3.911 7,423,764 +0.07(+1.72%)
May 03, 2004 3.842 3.874 3.800 3.845 11,177,111 +0.02(+0.54%)
Apr 30, 2004 3.806 3.840 3.801 3.824 9,070,516 +0.05(+1.42%)
Apr 29, 2004 3.909 3.909 3.748 3.771 7,468,081 -0.13(-3.25%)
Apr 28, 2004 3.987 3.988 3.879 3.897 8,923,962 -0.11(-2.67%)
Apr 27, 2004 3.931 4.052 3.913 4.004 10,663,736 +0.09(+2.33%)
Apr 26, 2004 3.886 3.952 3.886 3.913 9,829,171 +0.03(+0.76%)
Apr 23, 2004 3.852 3.921 3.817 3.883 8,628,662 +0.01(+0.35%)
Apr 22, 2004 3.811 3.887 3.781 3.870 7,340,395 +0.06(+1.59%)
Apr 21, 2004 3.783 3.829 3.732 3.809 8,223,665 +0.01(+0.39%)
Apr 20, 2004 3.909 3.909 3.791 3.795 5,080,226 -0.11(-2.92%)
Apr 19, 2004 3.920 3.920 3.861 3.909 8,402,250 -0.01(-0.32%)
Apr 16, 2004 3.909 3.924 3.869 3.921 6,561,995 +0.05(+1.24%)
Apr 15, 2004 3.823 3.886 3.801 3.873 7,766,015 +0.07(+1.86%)
Apr 14, 2004 3.842 3.852 3.766 3.803 8,654,989 -0.03(-0.89%)
Apr 13, 2004 3.931 3.931 3.821 3.837 11,106,906 -0.04(-1.12%)
Apr 12, 2004 3.846 3.909 3.838 3.880 10,328,945 +0.05(+1.34%)
Apr 08, 2004 3.766 3.844 3.762 3.829 11,833,969 +0.08(+2.13%)
Apr 07, 2004 3.783 3.783 3.703 3.749 8,517,211 -0.03(-0.75%)
Apr 06, 2004 3.755 3.799 3.726 3.777 7,660,707 +0.00(+0.00%)
Apr 05, 2004 3.755 3.779 3.728 3.777 7,061,330 +0.04(+1.19%)
Apr 02, 2004 3.760 3.780 3.692 3.733 12,791,832 -0.01(-0.33%)
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.