Skip to main content

Marathon Oil (NY: MRO )

27.98 +0.55 (+2.01%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 21.89 22.09 21.68 21.70 15,531,036 -0.67(-2.98%)
May 30, 2023 22.29 22.41 21.97 22.36 9,460,966 -0.41(-1.81%)
May 26, 2023 23.06 23.14 22.55 22.78 9,375,709 -0.07(-0.30%)
May 25, 2023 23.02 23.14 22.54 22.84 14,115,523 -0.68(-2.87%)
May 24, 2023 23.47 23.75 23.11 23.52 11,730,431 +0.37(+1.61%)
May 23, 2023 23.11 23.59 22.98 23.15 10,498,709 +0.21(+0.90%)
May 22, 2023 22.65 23.16 22.53 22.94 9,089,261 +0.35(+1.56%)
May 19, 2023 22.82 23.00 22.44 22.59 10,803,135 +0.02(+0.09%)
May 18, 2023 22.08 22.64 21.87 22.57 10,148,923 +0.33(+1.50%)
May 17, 2023 21.85 22.48 21.61 22.24 12,217,912 +0.72(+3.37%)
May 16, 2023 22.04 22.19 21.50 21.51 8,960,419 -0.59(-2.66%)
May 15, 2023 22.00 22.36 21.74 22.10 10,356,693 +0.27(+1.25%)
May 12, 2023 22.15 22.34 21.63 21.83 8,655,977 -0.08(-0.36%)
May 11, 2023 21.72 22.03 21.56 21.91 8,791,257 -0.20(-0.88%)
May 10, 2023 22.52 22.63 21.84 22.10 10,005,887 -0.22(-1.00%)
May 09, 2023 22.02 22.60 21.90 22.32 10,706,269 +0.08(+0.35%)
May 08, 2023 22.85 23.02 22.25 22.25 8,913,730 -0.11(-0.48%)
May 05, 2023 22.42 22.65 22.22 22.35 11,458,550 +0.83(+3.85%)
May 04, 2023 21.45 22.07 21.09 21.53 14,792,514 -0.19(-0.85%)
May 03, 2023 21.69 22.12 21.54 21.71 12,608,680 -0.46(-2.07%)
May 02, 2023 22.94 23.02 21.70 22.17 12,015,414 -1.27(-5.41%)
May 01, 2023 23.11 23.72 23.11 23.44 7,403,861 -0.12(-0.50%)
Apr 28, 2023 22.95 23.76 22.75 23.55 9,285,545 +0.66(+2.90%)
Apr 27, 2023 22.72 22.98 22.45 22.89 9,500,403 +0.19(+0.82%)
Apr 26, 2023 22.95 23.18 22.42 22.71 11,063,973 -0.44(-1.90%)
Apr 25, 2023 23.58 23.69 23.01 23.14 10,735,977 -0.97(-4.00%)
Apr 24, 2023 23.43 24.30 23.39 24.11 9,774,560 +0.62(+2.66%)
Apr 21, 2023 23.70 23.87 23.31 23.48 8,067,750 -0.18(-0.74%)
Apr 20, 2023 23.60 23.76 23.33 23.66 9,017,447 -0.38(-1.58%)
Apr 19, 2023 23.68 24.13 23.52 24.04 10,238,092 -0.08(-0.32%)
Apr 18, 2023 24.05 24.23 23.68 24.12 12,231,306 -0.06(-0.24%)
Apr 17, 2023 25.06 25.10 24.12 24.18 14,630,813 -0.91(-3.61%)
Apr 14, 2023 25.16 25.29 24.88 25.08 8,406,255 +0.07(+0.27%)
Apr 13, 2023 24.95 25.26 24.87 25.02 9,649,075 +0.04(+0.16%)
Apr 12, 2023 25.47 25.53 24.89 24.98 12,060,035 -0.48(-1.88%)
Apr 11, 2023 25.37 25.65 25.01 25.45 9,790,597 +0.34(+1.36%)
Apr 10, 2023 25.07 25.62 25.00 25.11 11,111,261 +0.23(+0.94%)
Apr 06, 2023 24.87 25.05 24.62 24.88 8,079,945 -0.18(-0.70%)
Apr 05, 2023 24.97 25.12 24.50 25.05 11,581,038 -0.03(-0.12%)
Apr 04, 2023 25.99 26.01 24.75 25.08 18,705,826 -0.58(-2.28%)
Apr 03, 2023 25.41 25.93 25.13 25.67 22,279,488 +2.31(+9.89%)
Mar 31, 2023 23.20 23.65 23.20 23.36 9,662,515 +0.24(+1.05%)
Mar 30, 2023 23.36 23.44 22.97 23.11 8,109,223 +0.07(+0.30%)
Mar 29, 2023 23.04 23.22 22.89 23.05 9,409,465 +0.36(+1.59%)
Mar 28, 2023 22.24 22.96 22.18 22.69 11,003,298 +0.36(+1.62%)
Mar 27, 2023 21.95 22.45 21.60 22.32 11,212,229 +0.72(+3.34%)
Mar 24, 2023 20.99 21.64 20.87 21.60 10,592,482 +0.16(+0.73%)
Mar 23, 2023 21.93 22.26 21.19 21.45 10,758,518 -0.27(-1.26%)
Mar 22, 2023 22.43 22.59 21.69 21.72 10,354,046 -0.66(-2.96%)
Mar 21, 2023 21.84 22.54 21.74 22.38 12,025,549 +1.19(+5.61%)
Mar 20, 2023 20.63 21.46 20.63 21.19 11,005,176 +0.53(+2.55%)
Mar 17, 2023 21.21 21.43 20.49 20.67 22,058,432 -0.79(-3.68%)
Mar 16, 2023 20.20 21.48 20.05 21.46 15,316,856 +0.73(+3.53%)
Mar 15, 2023 21.64 21.72 20.14 20.73 19,663,100 -1.92(-8.48%)
Mar 14, 2023 22.51 23.38 22.22 22.65 10,117,312 +0.27(+1.22%)
Mar 13, 2023 22.75 23.00 22.04 22.37 13,406,962 -0.99(-4.26%)
Mar 10, 2023 23.89 24.27 23.22 23.37 10,076,371 -0.59(-2.48%)
Mar 09, 2023 24.86 25.21 23.90 23.96 10,441,859 -0.79(-3.19%)
Mar 08, 2023 24.91 25.34 24.45 24.75 8,829,586 -0.26(-1.05%)
Mar 07, 2023 25.40 25.47 24.95 25.02 8,546,812 -0.57(-2.21%)
Mar 06, 2023 25.61 25.78 25.40 25.58 8,763,625 -0.28(-1.09%)
Mar 03, 2023 25.00 25.98 24.89 25.86 7,810,771 +0.42(+1.65%)
Mar 02, 2023 25.02 25.59 24.94 25.44 7,396,184 +0.30(+1.20%)
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.