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 (%)
Mar 31, 2020 3.267 3.323 3.068 3.106 48,343,172 +0.05(+1.54%)
Mar 30, 2020 3.295 3.305 2.974 3.059 54,919,120 -0.26(-7.95%)
Mar 27, 2020 3.512 3.559 3.295 3.323 46,699,880 -0.34(-9.28%)
Mar 26, 2020 3.522 3.833 3.399 3.663 53,078,756 +0.28(+8.38%)
Mar 25, 2020 3.588 3.654 3.220 3.380 48,131,976 -0.03(-0.83%)
Mar 24, 2020 3.484 3.503 3.267 3.408 48,116,316 +0.25(+7.76%)
Mar 23, 2020 3.361 3.399 3.125 3.163 34,185,056 -0.20(-5.90%)
Mar 20, 2020 3.777 3.814 3.229 3.361 50,847,832 -0.25(-7.05%)
Mar 19, 2020 3.305 3.711 3.220 3.616 41,195,116 +0.36(+11.01%)
Mar 18, 2020 3.305 3.456 3.021 3.257 39,764,868 -0.16(-4.70%)
Mar 17, 2020 3.918 3.937 3.352 3.418 45,528,052 -0.36(-9.50%)
Mar 16, 2020 3.597 4.258 3.588 3.777 42,437,896 -0.50(-11.70%)
Mar 13, 2020 4.117 4.277 3.503 4.277 49,249,892 +0.52(+13.82%)
Mar 12, 2020 3.569 3.965 3.446 3.758 54,963,560 -0.10(-2.69%)
Mar 11, 2020 3.984 4.239 3.777 3.862 74,030,344 -0.29(-7.05%)
Mar 10, 2020 4.579 4.598 3.323 4.154 109,642,728 +0.73(+21.21%)
Mar 09, 2020 3.975 4.721 3.135 3.427 111,411,256 -3.02(-46.85%)
Mar 06, 2020 7.034 7.157 6.401 6.449 33,686,620 -0.92(-12.44%)
Mar 05, 2020 7.421 7.506 7.242 7.364 21,057,166 -0.29(-3.82%)
Mar 04, 2020 7.770 7.846 7.497 7.657 20,412,562 +0.03(+0.37%)
Mar 03, 2020 7.855 7.997 7.412 7.629 30,145,430 -0.25(-3.12%)
Mar 02, 2020 7.978 7.978 7.487 7.874 25,126,766 +0.06(+0.72%)
Feb 28, 2020 7.147 7.835 7.119 7.818 34,489,668 +0.33(+4.41%)
Feb 27, 2020 7.563 7.969 7.374 7.487 37,307,272 -0.45(-5.71%)
Feb 26, 2020 8.488 8.497 7.921 7.940 28,565,348 -0.48(-5.72%)
Feb 25, 2020 8.969 8.979 8.318 8.422 29,374,702 -0.51(-5.71%)
Feb 24, 2020 9.102 9.102 8.866 8.932 22,319,650 -0.61(-6.43%)
Feb 21, 2020 9.583 9.649 9.413 9.545 20,110,950 -0.13(-1.37%)
Feb 20, 2020 9.961 10.01 9.668 9.678 15,390,411 -0.21(-2.10%)
Feb 19, 2020 9.772 9.932 9.583 9.885 18,701,646 +0.16(+1.65%)
Feb 18, 2020 9.866 9.923 9.706 9.725 19,056,906 -0.27(-2.74%)
Feb 14, 2020 10.46 10.52 9.952 9.999 20,420,542 -0.44(-4.23%)
Feb 13, 2020 10.59 10.60 9.999 10.44 32,357,090 -0.47(-4.31%)
Feb 12, 2020 11.14 11.25 10.77 10.91 25,409,226 +0.04(+0.35%)
Feb 11, 2020 10.88 11.00 10.74 10.87 12,079,255 +0.18(+1.67%)
Feb 10, 2020 10.86 10.91 10.61 10.69 13,198,436 -0.28(-2.57%)
Feb 07, 2020 11.04 11.11 10.91 10.98 11,068,882 -0.23(-2.01%)
Feb 06, 2020 11.48 11.51 11.19 11.20 12,511,868 -0.23(-1.97%)
Feb 05, 2020 11.28 11.56 11.28 11.43 15,370,215 +0.37(+3.31%)
Feb 04, 2020 11.05 11.25 10.99 11.06 15,979,263 +0.28(+2.62%)
Feb 03, 2020 10.66 10.88 10.57 10.78 15,527,828 +0.09(+0.88%)
Jan 31, 2020 10.95 11.02 10.68 10.68 23,026,438 -0.46(-4.13%)
Jan 30, 2020 10.85 11.18 10.85 11.14 17,317,458 +0.10(+0.94%)
Jan 29, 2020 11.15 11.27 11.02 11.04 15,457,560 -0.02(-0.17%)
Jan 28, 2020 11.08 11.14 10.91 11.06 12,721,922 +0.08(+0.68%)
Jan 27, 2020 10.93 11.08 10.87 10.99 17,170,254 -0.23(-2.01%)
Jan 24, 2020 11.39 11.41 11.03 11.21 15,263,556 -0.27(-2.37%)
Jan 23, 2020 11.51 11.63 11.24 11.48 11,678,694 -0.22(-1.85%)
Jan 22, 2020 12.06 12.06 11.68 11.70 11,362,753 -0.38(-3.11%)
Jan 21, 2020 12.35 12.39 12.07 12.08 13,116,778 -0.34(-2.73%)
Jan 17, 2020 12.55 12.58 12.35 12.41 8,912,591 -0.12(-0.97%)
Jan 16, 2020 12.54 12.66 12.47 12.54 10,533,797 +0.09(+0.76%)
Jan 15, 2020 12.41 12.57 12.33 12.44 9,001,210 -0.04(-0.30%)
Jan 14, 2020 12.41 12.53 12.29 12.48 12,459,628 +0.08(+0.68%)
Jan 13, 2020 12.29 12.46 12.11 12.39 13,487,779 +0.01(+0.08%)
Jan 10, 2020 12.58 12.58 12.33 12.39 11,929,355 -0.25(-2.01%)
Jan 09, 2020 12.30 12.68 12.13 12.64 14,949,550 +0.16(+1.28%)
Jan 08, 2020 12.97 12.99 12.24 12.48 16,588,659 -0.48(-3.70%)
Jan 07, 2020 12.93 13.01 12.78 12.96 10,168,233 -0.16(-1.22%)
Jan 06, 2020 13.01 13.17 12.91 13.12 12,791,209 +0.20(+1.53%)
Jan 03, 2020 13.20 13.22 12.78 12.92 15,814,786 +0.07(+0.51%)
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.