Skip to main content

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

Historical Prices

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.