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

Marathon Oil (NY: MRO )

27.89 +0.46 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2020 5.304 5.313 4.993 5.022 114,394,624 -0.34(-6.32%)
May 28, 2020 5.746 5.746 5.360 5.360 49,635,512 -0.42(-7.32%)
May 27, 2020 5.755 5.783 5.511 5.783 37,901,388 +0.11(+1.99%)
May 26, 2020 5.708 5.755 5.577 5.671 30,718,146 +0.13(+2.38%)
May 22, 2020 5.529 5.577 5.407 5.539 20,395,738 -0.05(-0.84%)
May 21, 2020 5.642 5.746 5.511 5.586 32,000,948 -0.01(-0.17%)
May 20, 2020 5.567 5.708 5.529 5.595 38,306,556 +0.12(+2.23%)
May 19, 2020 5.671 5.689 5.445 5.473 37,015,088 -0.24(-4.28%)
May 18, 2020 5.586 5.830 5.539 5.718 48,277,860 +0.44(+8.38%)
May 15, 2020 5.285 5.435 5.238 5.276 38,214,028 -0.03(-0.53%)
May 14, 2020 5.106 5.445 4.890 5.304 35,395,428 +0.08(+1.44%)
May 13, 2020 5.548 5.577 5.040 5.229 71,871,320 -0.38(-6.71%)
May 12, 2020 5.482 5.859 5.464 5.605 49,847,352 +0.20(+3.65%)
May 11, 2020 5.360 5.492 5.276 5.407 30,942,528 -0.03(-0.52%)
May 08, 2020 5.266 5.445 5.191 5.435 35,913,060 +0.25(+4.90%)
May 07, 2020 5.285 5.464 5.031 5.182 43,888,544 -0.08(-1.61%)
May 06, 2020 5.276 5.445 5.125 5.266 31,957,344 +0.07(+1.27%)
May 05, 2020 5.830 5.877 5.172 5.200 55,236,896 -0.26(-4.82%)
May 04, 2020 5.022 5.464 4.928 5.464 33,009,012 +0.29(+5.64%)
May 01, 2020 5.539 5.666 5.135 5.172 39,917,580 -0.58(-10.13%)
Apr 30, 2020 5.934 5.962 5.407 5.755 81,782,208 +0.25(+4.62%)
Apr 29, 2020 4.881 5.529 4.871 5.501 52,266,556 +0.81(+17.23%)
Apr 28, 2020 4.664 4.768 4.514 4.693 32,089,750 +0.13(+2.89%)
Apr 27, 2020 4.514 4.664 4.298 4.561 34,975,960 -0.08(-1.62%)
Apr 24, 2020 4.702 4.843 4.467 4.636 56,212,564 +0.08(+1.86%)
Apr 23, 2020 4.476 4.702 4.382 4.551 50,775,552 +0.35(+8.28%)
Apr 22, 2020 4.138 4.335 4.138 4.204 40,570,928 +0.22(+5.42%)
Apr 21, 2020 3.865 4.062 3.724 3.987 44,338,328 +0.03(+0.71%)
Apr 20, 2020 3.762 4.109 3.743 3.959 53,137,512 -0.13(-3.22%)
Apr 17, 2020 3.715 4.091 3.686 4.091 51,051,712 +0.43(+11.83%)
Apr 16, 2020 3.968 3.968 3.649 3.658 42,551,916 -0.27(-6.94%)
Apr 15, 2020 3.715 3.987 3.686 3.931 44,767,228 -0.07(-1.65%)
Apr 14, 2020 4.091 4.100 3.856 3.997 48,498,324 -0.13(-3.19%)
Apr 13, 2020 4.166 4.185 3.903 4.128 60,338,760 +0.25(+6.55%)
Apr 09, 2020 4.091 4.279 3.592 3.874 107,196,320 +0.16(+4.30%)
Apr 08, 2020 3.677 3.724 3.442 3.715 64,271,980 +0.25(+7.34%)
Apr 07, 2020 3.658 3.903 3.385 3.461 81,384,760 +0.06(+1.66%)
Apr 06, 2020 3.470 3.517 3.301 3.404 67,798,512 -0.03(-0.82%)
Apr 03, 2020 3.508 3.573 3.131 3.432 74,148,248 +0.17(+5.19%)
Apr 02, 2020 3.066 3.517 2.962 3.263 91,897,744 +0.33(+11.22%)
Apr 01, 2020 3.028 3.094 2.840 2.934 56,098,980 -0.16(-5.17%)
Mar 31, 2020 3.254 3.310 3.056 3.094 48,536,708 +0.05(+1.54%)
Mar 30, 2020 3.282 3.291 2.962 3.047 55,138,980 -0.26(-7.95%)
Mar 27, 2020 3.498 3.545 3.282 3.310 46,886,832 -0.34(-9.28%)
Mar 26, 2020 3.508 3.818 3.385 3.649 53,291,248 +0.28(+8.38%)
Mar 25, 2020 3.573 3.639 3.207 3.367 48,324,668 -0.03(-0.83%)
Mar 24, 2020 3.470 3.489 3.254 3.395 48,308,940 +0.24(+7.76%)
Mar 23, 2020 3.348 3.385 3.113 3.150 34,321,908 -0.20(-5.90%)
Mar 20, 2020 3.762 3.799 3.216 3.348 51,051,392 -0.25(-7.05%)
Mar 19, 2020 3.291 3.696 3.207 3.602 41,360,032 +0.36(+11.01%)
Mar 18, 2020 3.291 3.442 3.009 3.244 39,924,060 -0.16(-4.70%)
Mar 17, 2020 3.903 3.921 3.338 3.404 45,710,316 -0.36(-9.50%)
Mar 16, 2020 3.583 4.241 3.573 3.762 42,607,788 -0.50(-11.70%)
Mar 13, 2020 4.100 4.260 3.489 4.260 49,447,056 +0.52(+13.82%)
Mar 12, 2020 3.555 3.950 3.432 3.743 55,183,600 -0.10(-2.69%)
Mar 11, 2020 3.968 4.222 3.762 3.846 74,326,712 -0.29(-7.05%)
Mar 10, 2020 4.561 4.580 3.310 4.138 110,081,664 +0.72(+21.21%)
Mar 09, 2020 3.959 4.702 3.122 3.414 111,857,272 -3.01(-46.85%)
Mar 06, 2020 7.006 7.128 6.376 6.423 33,821,476 -0.91(-12.44%)
Mar 05, 2020 7.391 7.476 7.213 7.335 21,141,464 -0.29(-3.82%)
Mar 04, 2020 7.739 7.815 7.467 7.627 20,494,280 +0.03(+0.37%)
Mar 03, 2020 7.824 7.965 7.382 7.598 30,266,112 -0.24(-3.12%)
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.