Skip to main content

Marathon Oil (NY: MRO )

27.43 +0.07 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.304 5.313 4.994 5.022 114,391,288 -0.34(-6.32%)
May 28, 2020 5.746 5.746 5.360 5.360 49,634,064 -0.42(-7.32%)
May 27, 2020 5.755 5.784 5.511 5.784 37,900,280 +0.11(+1.99%)
May 26, 2020 5.708 5.755 5.577 5.671 30,717,248 +0.13(+2.38%)
May 22, 2020 5.530 5.577 5.407 5.539 20,395,142 -0.05(-0.84%)
May 21, 2020 5.642 5.746 5.511 5.586 32,000,012 -0.01(-0.17%)
May 20, 2020 5.567 5.708 5.530 5.595 38,305,436 +0.12(+2.23%)
May 19, 2020 5.671 5.690 5.445 5.473 37,014,008 -0.24(-4.28%)
May 18, 2020 5.586 5.831 5.539 5.718 48,276,448 +0.44(+8.38%)
May 15, 2020 5.285 5.436 5.238 5.276 38,212,912 -0.03(-0.53%)
May 14, 2020 5.106 5.445 4.890 5.304 35,394,392 +0.08(+1.44%)
May 13, 2020 5.548 5.577 5.041 5.229 71,869,224 -0.38(-6.71%)
May 12, 2020 5.483 5.859 5.464 5.605 49,845,896 +0.20(+3.65%)
May 11, 2020 5.360 5.492 5.276 5.407 30,941,624 -0.03(-0.52%)
May 08, 2020 5.266 5.445 5.191 5.436 35,912,012 +0.25(+4.90%)
May 07, 2020 5.285 5.464 5.031 5.182 43,887,260 -0.08(-1.61%)
May 06, 2020 5.276 5.445 5.125 5.266 31,956,410 +0.07(+1.27%)
May 05, 2020 5.831 5.878 5.172 5.200 55,235,284 -0.26(-4.82%)
May 04, 2020 5.022 5.464 4.928 5.464 33,008,048 +0.29(+5.64%)
May 01, 2020 5.539 5.666 5.135 5.172 39,916,412 -0.58(-10.13%)
Apr 30, 2020 5.934 5.962 5.407 5.755 81,779,816 +0.25(+4.62%)
Apr 29, 2020 4.881 5.530 4.871 5.501 52,265,028 +0.81(+17.23%)
Apr 28, 2020 4.664 4.768 4.514 4.693 32,088,814 +0.13(+2.89%)
Apr 27, 2020 4.514 4.664 4.298 4.561 34,974,940 -0.08(-1.62%)
Apr 24, 2020 4.702 4.843 4.467 4.636 56,210,920 +0.08(+1.86%)
Apr 23, 2020 4.476 4.702 4.382 4.552 50,774,068 +0.35(+8.28%)
Apr 22, 2020 4.138 4.335 4.138 4.204 40,569,744 +0.22(+5.42%)
Apr 21, 2020 3.865 4.063 3.724 3.987 44,337,032 +0.03(+0.71%)
Apr 20, 2020 3.762 4.110 3.743 3.959 53,135,960 -0.13(-3.22%)
Apr 17, 2020 3.715 4.091 3.686 4.091 51,050,220 +0.43(+11.83%)
Apr 16, 2020 3.969 3.969 3.649 3.658 42,550,672 -0.27(-6.94%)
Apr 15, 2020 3.715 3.987 3.686 3.931 44,765,920 -0.07(-1.65%)
Apr 14, 2020 4.091 4.100 3.856 3.997 48,496,904 -0.13(-3.19%)
Apr 13, 2020 4.166 4.185 3.903 4.128 60,336,996 +0.25(+6.55%)
Apr 09, 2020 4.091 4.279 3.592 3.875 107,193,184 +0.16(+4.30%)
Apr 08, 2020 3.677 3.724 3.442 3.715 64,270,100 +0.25(+7.34%)
Apr 07, 2020 3.658 3.903 3.385 3.461 81,382,384 +0.06(+1.66%)
Apr 06, 2020 3.470 3.517 3.301 3.404 67,796,536 -0.03(-0.82%)
Apr 03, 2020 3.508 3.574 3.132 3.433 74,146,080 +0.17(+5.19%)
Apr 02, 2020 3.066 3.517 2.962 3.263 91,895,056 +0.33(+11.22%)
Apr 01, 2020 3.028 3.094 2.840 2.934 56,097,340 -0.16(-5.17%)
Mar 31, 2020 3.254 3.310 3.056 3.094 48,535,288 +0.05(+1.54%)
Mar 30, 2020 3.282 3.291 2.962 3.047 55,137,368 -0.26(-7.95%)
Mar 27, 2020 3.498 3.545 3.282 3.310 46,885,464 -0.34(-9.28%)
Mar 26, 2020 3.508 3.818 3.385 3.649 53,289,692 +0.28(+8.38%)
Mar 25, 2020 3.574 3.639 3.207 3.367 48,323,256 -0.03(-0.83%)
Mar 24, 2020 3.470 3.489 3.254 3.395 48,307,528 +0.24(+7.76%)
Mar 23, 2020 3.348 3.385 3.113 3.150 34,320,908 -0.20(-5.90%)
Mar 20, 2020 3.762 3.799 3.216 3.348 51,049,900 -0.25(-7.05%)
Mar 19, 2020 3.291 3.696 3.207 3.602 41,358,824 +0.36(+11.01%)
Mar 18, 2020 3.291 3.442 3.009 3.244 39,922,892 -0.16(-4.70%)
Mar 17, 2020 3.903 3.922 3.338 3.404 45,708,980 -0.36(-9.50%)
Mar 16, 2020 3.583 4.241 3.574 3.762 42,606,544 -0.50(-11.70%)
Mar 13, 2020 4.100 4.260 3.489 4.260 49,445,608 +0.52(+13.82%)
Mar 12, 2020 3.555 3.950 3.433 3.743 55,181,988 -0.10(-2.69%)
Mar 11, 2020 3.969 4.222 3.762 3.846 74,324,536 -0.29(-7.05%)
Mar 10, 2020 4.561 4.580 3.310 4.138 110,078,448 +0.72(+21.21%)
Mar 09, 2020 3.959 4.702 3.122 3.414 111,854,008 -3.01(-46.85%)
Mar 06, 2020 7.006 7.128 6.376 6.423 33,820,488 -0.91(-12.44%)
Mar 05, 2020 7.392 7.476 7.213 7.335 21,140,846 -0.29(-3.82%)
Mar 04, 2020 7.740 7.815 7.467 7.627 20,493,682 +0.03(+0.37%)
Mar 03, 2020 7.824 7.965 7.382 7.599 30,265,228 -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.