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 (%)
Jan 31, 2023 26.23 26.89 26.04 26.68 10,539,741 +0.37(+1.40%)
Jan 30, 2023 27.09 27.27 26.27 26.31 8,539,180 -1.19(-4.31%)
Jan 27, 2023 27.88 28.43 27.48 27.50 9,572,265 -0.44(-1.56%)
Jan 26, 2023 27.45 27.94 26.96 27.94 8,449,215 +0.87(+3.23%)
Jan 25, 2023 26.99 27.10 26.47 27.06 6,293,973 +0.01(+0.04%)
Jan 24, 2023 31.61 31.61 23.23 27.05 8,905,656 -0.24(-0.89%)
Jan 23, 2023 27.29 27.53 27.06 27.29 9,002,380 +0.21(+0.79%)
Jan 20, 2023 26.69 27.15 26.40 27.08 7,891,778 +0.48(+1.79%)
Jan 19, 2023 26.00 26.68 25.78 26.60 9,777,937 +0.50(+1.90%)
Jan 18, 2023 26.30 27.15 26.04 26.11 11,424,756 +0.08(+0.30%)
Jan 17, 2023 26.40 26.64 25.90 26.03 8,903,488 -0.27(-1.03%)
Jan 13, 2023 26.38 26.57 25.95 26.30 7,308,065 -0.29(-1.10%)
Jan 12, 2023 26.42 26.94 26.29 26.59 11,998,347 +0.32(+1.22%)
Jan 11, 2023 26.60 26.66 25.89 26.27 10,295,768 +0.04(+0.15%)
Jan 10, 2023 26.33 26.47 25.77 26.24 8,112,169 -0.02(-0.07%)
Jan 09, 2023 26.57 26.74 26.14 26.25 8,654,283 +0.42(+1.62%)
Jan 06, 2023 25.56 26.04 25.49 25.84 9,650,319 +0.71(+2.82%)
Jan 05, 2023 24.59 25.42 24.54 25.13 10,131,954 +0.53(+2.17%)
Jan 04, 2023 24.30 25.09 24.07 24.59 11,667,361 -0.31(-1.25%)
Jan 03, 2023 25.91 26.22 24.59 24.90 10,000,959 -1.39(-5.28%)
Dec 30, 2022 25.83 26.36 25.75 26.29 7,409,226 +0.28(+1.08%)
Dec 29, 2022 25.59 26.21 25.51 26.01 6,311,654 +0.19(+0.75%)
Dec 28, 2022 26.61 26.66 25.75 25.82 8,134,395 -1.04(-3.87%)
Dec 27, 2022 26.88 27.03 26.62 26.86 7,067,096 +0.20(+0.77%)
Dec 23, 2022 26.35 26.72 26.09 26.65 9,678,073 +0.72(+2.77%)
Dec 22, 2022 26.92 26.98 25.27 25.93 10,026,161 -1.01(-3.75%)
Dec 21, 2022 27.03 27.14 26.54 26.94 8,447,572 +0.57(+2.17%)
Dec 20, 2022 26.25 26.82 26.21 26.37 12,856,920 +0.12(+0.44%)
Dec 19, 2022 26.82 27.06 26.05 26.25 10,380,146 -0.29(-1.10%)
Dec 16, 2022 26.35 26.69 25.96 26.55 30,616,960 -0.51(-1.90%)
Dec 15, 2022 26.46 27.11 26.31 27.06 14,681,793 +0.38(+1.42%)
Dec 14, 2022 27.23 27.46 26.43 26.68 13,539,567 -0.20(-0.76%)
Dec 13, 2022 27.20 27.36 26.46 26.89 12,859,845 +0.49(+1.84%)
Dec 12, 2022 25.57 26.57 25.48 26.40 12,864,056 +0.98(+3.86%)
Dec 09, 2022 25.99 26.27 25.41 25.42 11,263,300 -0.65(-2.50%)
Dec 08, 2022 27.37 27.51 25.98 26.07 10,556,371 -0.55(-2.08%)
Dec 07, 2022 26.76 27.10 26.26 26.62 11,170,680 -0.04(-0.15%)
Dec 06, 2022 27.47 28.03 26.40 26.66 13,147,052 -1.04(-3.75%)
Dec 05, 2022 29.49 29.78 27.48 27.70 11,645,454 -1.18(-4.10%)
Dec 02, 2022 29.04 29.58 28.50 28.89 11,320,384 -0.34(-1.16%)
Dec 01, 2022 30.07 30.19 29.18 29.23 9,698,751 -0.52(-1.76%)
Nov 30, 2022 30.10 30.21 29.30 29.75 12,291,780 +0.27(+0.92%)
Nov 29, 2022 29.38 29.80 29.15 29.48 7,774,565 +0.52(+1.81%)
Nov 28, 2022 28.46 29.25 28.24 28.95 9,474,802 -0.55(-1.88%)
Nov 25, 2022 29.92 29.97 29.43 29.51 3,517,043 -0.26(-0.88%)
Nov 23, 2022 29.63 30.06 29.33 29.77 6,219,465 -0.52(-1.73%)
Nov 22, 2022 29.78 30.38 29.54 30.30 9,502,101 +1.12(+3.83%)
Nov 21, 2022 28.98 29.22 27.53 29.18 14,506,441 -0.74(-2.47%)
Nov 18, 2022 29.56 30.06 28.93 29.92 9,589,439 -0.49(-1.60%)
Nov 17, 2022 30.00 30.43 29.52 30.40 9,004,577 -0.15(-0.48%)
Nov 16, 2022 31.50 31.67 30.33 30.55 8,817,403 -1.45(-4.52%)
Nov 15, 2022 31.72 32.16 31.29 32.00 10,583,919 +0.51(+1.64%)
Nov 14, 2022 31.64 32.14 31.47 31.48 12,035,906 -0.37(-1.16%)
Nov 11, 2022 31.48 32.02 31.30 31.85 16,793,476 +1.24(+4.05%)
Nov 10, 2022 30.45 30.69 29.69 30.61 10,087,156 +0.94(+3.17%)
Nov 09, 2022 31.10 31.22 29.57 29.67 16,819,042 -2.03(-6.42%)
Nov 08, 2022 31.89 31.92 31.03 31.70 14,929,868 -0.29(-0.91%)
Nov 07, 2022 31.31 32.37 31.21 31.99 13,507,037 +0.97(+3.12%)
Nov 04, 2022 31.19 31.55 30.56 31.03 18,641,058 +0.59(+1.94%)
Nov 03, 2022 28.56 30.58 28.38 30.43 17,339,438 +1.61(+5.58%)
Nov 02, 2022 29.83 28.62 28.83 15,489,481 -1.13(-3.78%)
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.