Skip to main content

Marathon Oil (NY: MRO )

26.27 +0.16 (+0.63%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 31.53 32.34 30.33 30.59 80,367,416 +0.35(+1.16%)
May 27, 2022 29.00 30.25 28.65 30.24 20,620,530 +1.28(+4.44%)
May 26, 2022 28.61 29.59 28.57 28.95 24,893,182 +0.72(+2.55%)
May 25, 2022 27.50 28.46 27.50 28.23 19,873,920 +0.91(+3.31%)
May 24, 2022 27.10 27.79 26.64 27.33 13,751,690 -0.05(-0.18%)
May 23, 2022 26.73 27.57 26.46 27.38 17,792,588 +0.85(+3.19%)
May 20, 2022 26.56 27.31 25.85 26.53 19,629,006 +0.37(+1.41%)
May 19, 2022 25.31 26.81 25.24 26.16 15,924,658 +0.11(+0.41%)
May 18, 2022 27.76 27.80 25.61 26.05 18,633,612 -1.55(-5.61%)
May 17, 2022 27.76 27.87 27.21 27.60 18,247,034 +0.45(+1.65%)
May 16, 2022 26.34 27.43 26.20 27.15 21,521,238 +0.95(+3.63%)
May 13, 2022 25.16 26.34 25.04 26.20 23,953,046 +1.81(+7.44%)
May 12, 2022 24.37 24.86 23.62 24.39 21,688,298 -0.04(-0.16%)
May 11, 2022 24.48 25.78 24.25 24.43 19,815,274 +0.76(+3.20%)
May 10, 2022 23.90 24.68 22.85 23.67 22,096,914 +0.18(+0.79%)
May 09, 2022 26.50 26.55 23.29 23.48 28,284,910 -3.83(-14.03%)
May 06, 2022 27.32 27.54 26.20 27.32 37,228,588 +0.46(+1.70%)
May 05, 2022 26.98 28.14 26.21 26.86 34,432,296 -0.01(-0.04%)
May 04, 2022 26.11 26.98 25.39 26.87 27,295,192 +1.40(+5.49%)
May 03, 2022 24.20 25.56 24.20 25.47 19,954,990 +1.26(+5.21%)
May 02, 2022 23.83 24.34 23.36 24.21 17,147,638 +0.03(+0.12%)
Apr 29, 2022 24.75 25.19 24.02 24.18 15,119,827 -0.52(-2.12%)
Apr 28, 2022 24.07 24.93 23.28 24.71 16,270,239 +0.78(+3.24%)
Apr 27, 2022 23.53 24.18 23.02 23.93 17,114,338 +0.56(+2.41%)
Apr 26, 2022 23.64 24.33 23.28 23.37 19,824,856 -0.06(-0.25%)
Apr 25, 2022 23.45 23.60 22.17 23.43 27,728,770 -0.83(-3.44%)
Apr 22, 2022 25.25 25.59 24.15 24.26 17,145,986 -1.06(-4.18%)
Apr 21, 2022 26.93 27.14 25.23 25.32 21,406,122 -1.51(-5.64%)
Apr 20, 2022 26.21 26.90 25.99 26.83 20,716,444 +0.84(+3.25%)
Apr 19, 2022 25.99 26.36 25.60 25.99 17,176,170 -0.10(-0.37%)
Apr 18, 2022 26.15 26.55 25.81 26.09 16,451,813 +0.26(+1.01%)
Apr 14, 2022 25.62 26.13 25.58 25.82 16,729,688 +0.04(+0.15%)
Apr 13, 2022 25.93 26.15 25.17 25.78 18,830,146 +0.29(+1.14%)
Apr 12, 2022 25.04 26.07 25.04 25.49 22,912,384 +1.02(+4.16%)
Apr 11, 2022 24.77 24.78 24.16 24.47 18,943,942 -0.66(-2.63%)
Apr 08, 2022 24.34 25.26 24.32 25.13 16,558,052 +0.94(+3.89%)
Apr 07, 2022 24.13 24.37 23.53 24.19 15,704,607 +0.49(+2.09%)
Apr 06, 2022 24.44 24.66 23.55 23.70 16,338,693 -0.37(-1.53%)
Apr 05, 2022 25.05 25.33 23.98 24.07 18,134,158 -0.85(-3.43%)
Apr 04, 2022 25.32 25.62 24.78 24.92 16,331,901 -0.07(-0.27%)
Apr 01, 2022 24.44 25.13 24.43 24.99 13,835,786 +0.62(+2.55%)
Mar 31, 2022 24.36 25.19 24.34 24.37 20,483,904 -0.38(-1.53%)
Mar 30, 2022 24.62 25.07 24.47 24.75 17,258,912 +0.49(+2.00%)
Mar 29, 2022 23.95 24.33 23.46 24.26 22,044,060 -0.28(-1.15%)
Mar 28, 2022 24.51 24.67 24.18 24.54 18,572,730 -0.73(-2.88%)
Mar 25, 2022 24.52 25.44 24.49 25.27 23,211,006 +0.49(+2.00%)
Mar 24, 2022 24.75 25.22 24.54 24.77 20,688,478 -0.05(-0.20%)
Mar 23, 2022 24.55 25.00 24.40 24.82 18,245,974 +0.89(+3.73%)
Mar 22, 2022 24.26 24.45 23.57 23.93 28,893,524 -0.38(-1.56%)
Mar 21, 2022 23.05 24.35 23.03 24.31 26,470,172 +1.91(+8.54%)
Mar 18, 2022 22.39 22.70 22.21 22.40 26,239,032 +0.01(+0.04%)
Mar 17, 2022 21.70 22.52 21.51 22.39 23,678,338 +1.44(+6.85%)
Mar 16, 2022 21.16 21.22 20.61 20.95 21,689,770 -0.06(-0.28%)
Mar 15, 2022 20.47 21.31 20.20 21.01 26,003,718 -0.51(-2.39%)
Mar 14, 2022 22.00 22.06 21.10 21.52 26,278,892 -0.96(-4.27%)
Mar 11, 2022 22.73 23.36 22.47 22.48 20,603,512 -0.69(-2.97%)
Mar 10, 2022 23.16 23.42 22.44 23.17 25,959,606 +0.47(+2.05%)
Mar 09, 2022 22.47 23.05 21.72 22.71 40,262,888 -0.67(-2.86%)
Mar 08, 2022 24.12 24.94 22.16 23.38 43,579,156 -0.23(-0.99%)
Mar 07, 2022 23.29 24.63 22.63 23.61 36,987,168 +0.50(+2.18%)
Mar 04, 2022 22.16 23.12 22.16 23.11 34,017,576 +0.89(+4.02%)
Mar 03, 2022 22.13 22.52 21.93 22.21 19,743,548 -0.11(-0.48%)
Mar 02, 2022 22.51 22.71 22.05 22.32 25,931,248 +0.11(+0.48%)
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.