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

Marathon Oil (NY: MRO )

26.13 -0.31 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2020 5.174 5.226 5.061 5.183 22,506,984 -0.02(-0.36%)
Jul 30, 2020 5.259 5.297 5.098 5.202 21,613,436 -0.22(-4.01%)
Jul 29, 2020 5.268 5.419 5.202 5.419 17,016,228 +0.20(+3.80%)
Jul 28, 2020 5.230 5.372 5.212 5.221 15,494,411 -0.09(-1.78%)
Jul 27, 2020 5.410 5.410 5.174 5.315 22,736,106 -0.08(-1.57%)
Jul 24, 2020 5.438 5.589 5.382 5.400 19,326,684 -0.04(-0.69%)
Jul 23, 2020 5.476 5.551 5.372 5.438 21,861,034 -0.03(-0.52%)
Jul 22, 2020 5.466 5.495 5.287 5.466 24,495,974 -0.07(-1.19%)
Jul 21, 2020 5.297 5.627 5.297 5.533 39,437,600 +0.35(+6.74%)
Jul 20, 2020 5.193 5.306 5.108 5.183 22,114,640 -0.02(-0.36%)
Jul 17, 2020 5.419 5.514 5.164 5.202 26,252,144 -0.20(-3.67%)
Jul 16, 2020 5.259 5.533 5.174 5.400 21,847,778 +0.03(+0.53%)
Jul 15, 2020 5.268 5.391 5.108 5.372 32,644,812 +0.30(+5.96%)
Jul 14, 2020 5.004 5.089 4.692 5.070 34,006,500 +0.23(+4.68%)
Jul 13, 2020 5.079 5.108 4.843 4.843 34,301,076 -0.21(-4.11%)
Jul 10, 2020 4.919 5.108 4.834 5.051 34,374,908 +0.08(+1.52%)
Jul 09, 2020 5.344 5.400 4.976 4.976 25,634,114 -0.38(-7.05%)
Jul 08, 2020 5.287 5.400 5.164 5.353 25,478,700 +0.09(+1.80%)
Jul 07, 2020 5.457 5.466 5.249 5.259 26,886,654 -0.27(-4.95%)
Jul 06, 2020 5.872 5.872 5.391 5.533 38,332,832 -0.25(-4.25%)
Jul 02, 2020 5.787 5.920 5.665 5.778 30,576,468 +0.16(+2.86%)
Jul 01, 2020 5.825 5.882 5.561 5.618 25,515,066 -0.16(-2.78%)
Jun 30, 2020 5.580 5.806 5.476 5.778 24,795,172 +0.15(+2.68%)
Jun 29, 2020 5.466 5.655 5.344 5.627 26,258,466 +0.21(+3.83%)
Jun 26, 2020 5.542 5.561 5.306 5.419 30,513,128 -0.23(-4.01%)
Jun 25, 2020 5.334 5.655 5.240 5.646 26,871,512 +0.18(+3.28%)
Jun 24, 2020 5.816 5.854 5.410 5.466 34,266,464 -0.51(-8.53%)
Jun 23, 2020 6.042 6.080 5.910 5.976 25,473,392 +0.06(+0.96%)
Jun 22, 2020 5.910 5.948 5.731 5.920 26,447,968 -0.08(-1.42%)
Jun 19, 2020 6.326 6.326 5.920 6.005 47,054,800 -0.12(-2.00%)
Jun 18, 2020 5.957 6.203 5.882 6.127 21,030,770 +0.11(+1.88%)
Jun 17, 2020 6.335 6.335 6.005 6.014 34,676,248 -0.35(-5.49%)
Jun 16, 2020 6.581 6.609 6.203 6.363 40,158,600 +0.13(+2.12%)
Jun 15, 2020 5.872 6.326 5.778 6.231 31,933,698 +0.02(+0.30%)
Jun 12, 2020 6.401 6.439 5.962 6.212 39,978,828 +0.30(+5.11%)
Jun 11, 2020 5.957 6.401 5.844 5.910 44,582,228 -0.80(-11.96%)
Jun 10, 2020 7.100 7.119 6.703 6.713 40,234,404 -0.42(-5.83%)
Jun 09, 2020 7.506 7.572 7.081 7.128 51,046,876 -0.83(-10.44%)
Jun 08, 2020 7.950 8.006 7.411 7.959 74,775,384 +1.05(+15.16%)
Jun 05, 2020 6.477 7.034 6.411 6.911 69,296,560 +1.03(+17.50%)
Jun 04, 2020 5.599 5.891 5.495 5.882 49,901,560 +0.26(+4.71%)
Jun 03, 2020 5.636 5.674 5.514 5.618 35,423,952 +0.08(+1.54%)
Jun 02, 2020 5.448 5.542 5.410 5.533 38,536,444 +0.16(+2.99%)
Jun 01, 2020 5.042 5.372 4.957 5.372 46,834,812 +0.33(+6.55%)
May 29, 2020 5.325 5.334 5.013 5.042 113,941,824 -0.34(-6.32%)
May 28, 2020 5.769 5.769 5.382 5.382 49,439,044 -0.42(-7.32%)
May 27, 2020 5.778 5.806 5.533 5.806 37,751,364 +0.11(+1.99%)
May 26, 2020 5.731 5.778 5.599 5.693 30,596,556 +0.13(+2.38%)
May 22, 2020 5.551 5.599 5.429 5.561 20,315,006 -0.05(-0.84%)
May 21, 2020 5.665 5.769 5.533 5.608 31,874,280 -0.01(-0.17%)
May 20, 2020 5.589 5.731 5.551 5.618 38,154,928 +0.12(+2.23%)
May 19, 2020 5.693 5.712 5.466 5.495 36,868,572 -0.25(-4.28%)
May 18, 2020 5.608 5.854 5.561 5.740 48,086,764 +0.44(+8.38%)
May 15, 2020 5.306 5.457 5.259 5.297 38,062,768 -0.03(-0.53%)
May 14, 2020 5.127 5.466 4.909 5.325 35,255,324 +0.08(+1.44%)
May 13, 2020 5.570 5.599 5.061 5.249 71,586,832 -0.38(-6.71%)
May 12, 2020 5.504 5.882 5.485 5.627 49,650,044 +0.20(+3.65%)
May 11, 2020 5.382 5.514 5.297 5.429 30,820,050 -0.03(-0.52%)
May 08, 2020 5.287 5.466 5.212 5.457 35,770,908 +0.25(+4.90%)
May 07, 2020 5.306 5.485 5.051 5.202 43,714,820 -0.08(-1.61%)
May 06, 2020 5.297 5.466 5.145 5.287 31,830,848 +0.07(+1.27%)
May 05, 2020 5.854 5.901 5.193 5.221 55,018,256 -0.26(-4.82%)
May 04, 2020 5.042 5.485 4.947 5.485 32,878,354 +0.29(+5.64%)
May 01, 2020 5.561 5.688 5.155 5.193 39,759,576 -0.59(-10.13%)
Apr 30, 2020 5.957 5.986 5.429 5.778 81,458,488 +0.25(+4.62%)
Apr 29, 2020 4.900 5.551 4.891 5.523 52,059,672 +0.81(+17.23%)
Apr 28, 2020 4.683 4.787 4.532 4.711 31,962,732 +0.13(+2.89%)
Apr 27, 2020 4.532 4.683 4.315 4.579 34,837,516 -0.08(-1.62%)
Apr 24, 2020 4.721 4.862 4.485 4.655 55,990,060 +0.08(+1.86%)
Apr 23, 2020 4.494 4.721 4.400 4.570 50,574,572 +0.35(+8.28%)
Apr 22, 2020 4.154 4.352 4.154 4.220 40,410,336 +0.22(+5.42%)
Apr 21, 2020 3.880 4.079 3.739 4.003 44,162,824 +0.03(+0.71%)
Apr 20, 2020 3.776 4.126 3.758 3.975 52,927,180 -0.13(-3.22%)
Apr 17, 2020 3.729 4.107 3.701 4.107 50,849,636 +0.43(+11.82%)
Apr 16, 2020 3.984 3.984 3.663 3.673 42,383,484 -0.27(-6.94%)
Apr 15, 2020 3.729 4.003 3.701 3.946 44,590,028 -0.07(-1.65%)
Apr 14, 2020 4.107 4.116 3.871 4.013 48,306,352 -0.13(-3.19%)
Apr 13, 2020 4.182 4.201 3.918 4.145 60,099,920 +0.25(+6.55%)
Apr 09, 2020 4.107 4.296 3.607 3.890 106,772,008 +0.16(+4.30%)
Apr 08, 2020 3.692 3.739 3.455 3.729 64,017,572 +0.25(+7.34%)
Apr 07, 2020 3.673 3.918 3.399 3.474 81,062,616 +0.06(+1.66%)
Apr 06, 2020 3.484 3.531 3.314 3.418 67,530,152 -0.03(-0.82%)
Apr 03, 2020 3.522 3.588 3.144 3.446 73,854,744 +0.17(+5.19%)
Apr 02, 2020 3.078 3.531 2.974 3.276 91,533,984 +0.33(+11.22%)
Apr 01, 2020 3.040 3.106 2.851 2.946 55,876,924 -0.16(-5.17%)
Mar 31, 2020 3.267 3.323 3.068 3.106 48,344,584 +0.05(+1.54%)
Mar 30, 2020 3.295 3.304 2.974 3.059 54,920,724 -0.26(-7.95%)
Mar 27, 2020 3.512 3.559 3.295 3.323 46,701,244 -0.34(-9.28%)
Mar 26, 2020 3.522 3.833 3.399 3.663 53,080,308 +0.28(+8.38%)
Mar 25, 2020 3.588 3.654 3.219 3.380 48,133,384 -0.03(-0.83%)
Mar 24, 2020 3.484 3.503 3.267 3.408 48,117,720 +0.25(+7.76%)
Mar 23, 2020 3.361 3.399 3.125 3.163 34,186,056 -0.20(-5.90%)
Mar 20, 2020 3.776 3.814 3.229 3.361 50,849,316 -0.25(-7.05%)
Mar 19, 2020 3.304 3.710 3.219 3.616 41,196,320 +0.36(+11.01%)
Mar 18, 2020 3.304 3.455 3.021 3.257 39,766,028 -0.16(-4.70%)
Mar 17, 2020 3.918 3.937 3.352 3.418 45,529,380 -0.36(-9.50%)
Mar 16, 2020 3.597 4.258 3.588 3.776 42,439,136 -0.50(-11.70%)
Mar 13, 2020 4.116 4.277 3.503 4.277 49,251,328 +0.52(+13.82%)
Mar 12, 2020 3.569 3.965 3.446 3.758 54,965,168 -0.10(-2.69%)
Mar 11, 2020 3.984 4.239 3.776 3.861 74,032,504 -0.29(-7.05%)
Mar 10, 2020 4.579 4.598 3.323 4.154 109,645,936 +0.73(+21.21%)
Mar 09, 2020 3.975 4.721 3.134 3.427 111,414,512 -3.02(-46.85%)
Mar 06, 2020 7.034 7.156 6.401 6.448 33,687,604 -0.92(-12.44%)
Mar 05, 2020 7.421 7.506 7.241 7.364 21,057,780 -0.29(-3.82%)
Mar 04, 2020 7.770 7.846 7.496 7.657 20,413,158 +0.03(+0.37%)
Mar 03, 2020 7.855 7.997 7.411 7.629 30,146,310 -0.25(-3.12%)
Mar 02, 2020 7.978 7.978 7.487 7.874 25,127,502 +0.06(+0.72%)
Feb 28, 2020 7.147 7.834 7.119 7.817 34,490,676 +0.33(+4.41%)
Feb 27, 2020 7.562 7.968 7.374 7.487 37,308,360 -0.45(-5.71%)
Feb 26, 2020 8.488 8.497 7.921 7.940 28,566,182 -0.48(-5.72%)
Feb 25, 2020 8.969 8.979 8.318 8.422 29,375,560 -0.51(-5.71%)
Feb 24, 2020 9.101 9.101 8.865 8.931 22,320,302 -0.61(-6.43%)
Feb 21, 2020 9.583 9.649 9.413 9.545 20,111,536 -0.13(-1.37%)
Feb 20, 2020 9.961 10.01 9.668 9.677 15,390,861 -0.21(-2.10%)
Feb 19, 2020 9.772 9.932 9.583 9.885 18,702,194 +0.16(+1.65%)
Feb 18, 2020 9.866 9.923 9.706 9.724 19,057,462 -0.27(-2.74%)
Feb 14, 2020 10.46 10.52 9.951 9.998 20,421,136 -0.44(-4.23%)
Feb 13, 2020 10.59 10.60 9.998 10.44 32,358,032 -0.47(-4.31%)
Feb 12, 2020 11.14 11.25 10.77 10.91 25,409,966 +0.04(+0.35%)
Feb 11, 2020 10.88 11.00 10.74 10.87 12,079,606 +0.18(+1.67%)
Feb 10, 2020 10.86 10.91 10.61 10.69 13,198,820 -0.28(-2.57%)
Feb 07, 2020 11.04 11.11 10.91 10.98 11,069,204 -0.23(-2.01%)
Feb 06, 2020 11.48 11.51 11.19 11.20 12,512,232 -0.23(-1.97%)
Feb 05, 2020 11.28 11.56 11.28 11.43 15,370,662 +0.37(+3.31%)
Feb 04, 2020 11.05 11.25 10.99 11.06 15,979,728 +0.28(+2.62%)
Feb 03, 2020 10.66 10.88 10.57 10.78 15,528,280 +0.09(+0.88%)
Jan 31, 2020 10.95 11.02 10.67 10.68 23,027,108 -0.46(-4.13%)
Jan 30, 2020 10.85 11.18 10.85 11.14 17,317,962 +0.10(+0.94%)
Jan 29, 2020 11.15 11.27 11.02 11.04 15,458,010 -0.02(-0.17%)
Jan 28, 2020 11.08 11.14 10.91 11.06 12,722,292 +0.08(+0.68%)
Jan 27, 2020 10.93 11.08 10.87 10.98 17,170,752 -0.23(-2.01%)
Jan 24, 2020 11.39 11.41 11.03 11.21 15,264,000 -0.27(-2.37%)
Jan 23, 2020 11.51 11.63 11.24 11.48 11,679,034 -0.22(-1.85%)
Jan 22, 2020 12.06 12.06 11.68 11.70 11,363,084 -0.38(-3.11%)
Jan 21, 2020 12.35 12.39 12.07 12.07 13,117,160 -0.34(-2.73%)
Jan 17, 2020 12.55 12.58 12.35 12.41 8,912,851 -0.12(-0.97%)
Jan 16, 2020 12.54 12.66 12.47 12.54 10,534,103 +0.09(+0.75%)
Jan 15, 2020 12.41 12.57 12.33 12.44 9,001,472 -0.04(-0.30%)
Jan 14, 2020 12.41 12.53 12.29 12.48 12,459,991 +0.08(+0.68%)
Jan 13, 2020 12.29 12.46 12.11 12.39 13,488,172 +0.01(+0.08%)
Jan 10, 2020 12.58 12.58 12.33 12.39 11,929,702 -0.25(-2.01%)
Jan 09, 2020 12.30 12.68 12.13 12.64 14,949,985 +0.16(+1.28%)
Jan 08, 2020 12.97 12.99 12.23 12.48 16,589,142 -0.48(-3.70%)
Jan 07, 2020 12.93 13.01 12.78 12.96 10,168,529 -0.16(-1.22%)
Jan 06, 2020 13.01 13.16 12.91 13.12 12,791,581 +0.20(+1.53%)
Jan 03, 2020 13.20 13.22 12.78 12.92 15,815,247 +0.07(+0.51%)
Jan 02, 2020 12.86 12.92 12.73 12.85 11,107,657 +0.09(+0.74%)
Dec 31, 2019 12.49 12.79 12.39 12.76 7,478,757 +0.15(+1.19%)
Dec 30, 2019 12.70 12.78 12.58 12.61 6,921,280 -0.06(-0.45%)
Dec 27, 2019 12.92 12.92 12.64 12.67 7,861,118 -0.20(-1.53%)
Dec 26, 2019 12.95 13.05 12.84 12.86 7,799,496 +0.07(+0.51%)
Dec 24, 2019 12.78 12.90 12.74 12.80 4,325,903 +0.06(+0.44%)
Dec 23, 2019 12.39 12.78 12.39 12.74 10,672,790 +0.33(+2.65%)
Dec 20, 2019 12.48 12.49 12.29 12.41 21,959,520 +0.03(+0.23%)
Dec 19, 2019 12.56 12.66 12.36 12.39 11,900,821 -0.23(-1.79%)
Dec 18, 2019 12.53 12.73 12.50 12.61 13,222,502 +0.05(+0.37%)
Dec 17, 2019 12.29 12.62 12.26 12.56 12,617,413 +0.23(+1.83%)
Dec 16, 2019 12.08 12.43 12.08 12.34 10,946,597 +0.39(+3.22%)
Dec 13, 2019 12.35 12.43 11.94 11.95 10,310,442 -0.29(-2.38%)
Dec 12, 2019 11.90 12.29 11.85 12.24 11,501,082 +0.39(+3.33%)
Dec 11, 2019 11.79 11.92 11.79 11.85 8,504,341 +0.02(+0.16%)
Dec 10, 2019 11.83 11.99 11.75 11.83 8,899,288 +0.00(+0.00%)
Dec 09, 2019 11.60 11.92 11.55 11.83 9,644,455 +0.13(+1.12%)
Dec 06, 2019 11.36 11.75 11.33 11.70 11,832,543 +0.39(+3.41%)
Dec 05, 2019 11.51 11.59 11.24 11.31 11,079,997 -0.12(-1.07%)
Dec 04, 2019 11.23 11.55 11.18 11.44 13,300,212 +0.39(+3.49%)
Dec 03, 2019 11.03 11.15 10.88 11.05 11,302,547 -0.19(-1.67%)
Dec 02, 2019 11.08 11.30 11.01 11.24 13,447,736 +0.29(+2.66%)
Nov 29, 2019 10.98 11.05 10.82 10.95 7,870,058 -0.22(-1.94%)
Nov 27, 2019 11.13 11.21 10.93 11.16 10,589,258 +0.05(+0.42%)
Nov 26, 2019 11.39 11.39 11.09 11.12 20,170,676 -0.26(-2.31%)
Nov 25, 2019 11.39 11.48 11.24 11.38 19,434,966 -0.08(-0.74%)
Nov 22, 2019 11.21 11.48 11.16 11.46 16,764,072 +0.29(+2.61%)
Nov 21, 2019 11.05 11.18 10.92 11.17 11,884,226 +0.19(+1.71%)
Nov 20, 2019 10.79 11.23 10.70 10.98 14,752,209 +0.22(+2.01%)
Nov 19, 2019 10.98 11.03 10.70 10.77 10,304,646 -0.25(-2.30%)
Nov 18, 2019 11.18 11.21 10.87 11.02 10,348,508 -0.30(-2.65%)
Nov 15, 2019 11.19 11.47 11.19 11.32 9,794,169 +0.20(+1.77%)
Nov 14, 2019 11.15 11.37 11.07 11.13 10,115,666 +0.02(+0.17%)
Nov 13, 2019 11.12 11.32 11.05 11.11 12,569,565 -0.13(-1.17%)
Nov 12, 2019 11.42 11.57 11.14 11.24 13,133,682 -0.14(-1.23%)
Nov 11, 2019 11.48 11.56 11.29 11.38 12,681,530 -0.35(-2.95%)
Nov 08, 2019 11.54 11.74 11.22 11.72 16,636,963 -0.03(-0.24%)
Nov 07, 2019 11.80 11.85 11.34 11.75 17,115,350 +0.36(+3.12%)
Nov 06, 2019 11.75 11.88 11.34 11.40 19,863,030 -0.43(-3.64%)
Nov 05, 2019 11.84 12.14 11.80 11.83 14,983,898 +0.11(+0.96%)
Nov 04, 2019 11.53 11.78 11.50 11.71 14,239,672 +0.44(+3.90%)
Nov 01, 2019 10.90 11.31 10.87 11.28 13,451,539 +0.49(+4.51%)
Oct 31, 2019 10.78 10.86 10.51 10.79 12,281,727 -0.03(-0.26%)
Oct 30, 2019 11.29 11.31 10.78 10.82 11,938,572 -0.42(-3.75%)
Oct 29, 2019 11.03 11.39 10.84 11.24 9,600,034 +0.07(+0.59%)
Oct 28, 2019 11.28 11.41 11.08 11.17 8,000,419 -0.04(-0.33%)
Oct 25, 2019 11.14 11.26 10.97 11.21 10,828,475 +0.04(+0.33%)
Oct 24, 2019 11.33 11.37 10.93 11.17 8,823,789 -0.07(-0.58%)
Oct 23, 2019 10.96 11.42 10.79 11.24 10,305,390 +0.26(+2.39%)
Oct 22, 2019 10.80 11.20 10.66 10.98 9,926,445 +0.19(+1.74%)
Oct 21, 2019 10.57 10.81 10.51 10.79 7,873,590 +0.22(+2.04%)
Oct 18, 2019 10.80 10.95 10.54 10.57 13,427,172 -0.23(-2.16%)
Oct 17, 2019 10.92 10.94 10.63 10.81 10,480,653 -0.07(-0.60%)
Oct 16, 2019 11.06 11.18 10.87 10.87 8,619,465 -0.21(-1.86%)
Oct 15, 2019 10.93 11.24 10.86 11.08 11,789,683 +0.06(+0.51%)
Oct 14, 2019 10.79 11.13 10.64 11.02 13,544,689 +0.04(+0.34%)
Oct 11, 2019 10.80 11.09 10.79 10.99 11,038,051 +0.32(+2.98%)
Oct 10, 2019 10.51 10.75 10.47 10.67 11,492,411 +0.20(+1.88%)
Oct 09, 2019 10.55 10.64 10.35 10.47 11,260,122 +0.09(+0.90%)
Oct 08, 2019 10.53 10.65 10.38 10.38 11,181,157 -0.30(-2.80%)
Oct 07, 2019 10.82 10.90 10.60 10.68 14,172,268 -0.14(-1.30%)
Oct 04, 2019 10.84 10.94 10.59 10.82 11,491,187 -0.09(-0.86%)
Oct 03, 2019 10.44 10.96 10.36 10.91 13,217,167 +0.34(+3.19%)
Oct 02, 2019 10.99 11.06 10.55 10.57 16,526,419 -0.46(-4.16%)
Oct 01, 2019 11.57 11.70 11.03 11.03 13,426,314 -0.45(-3.91%)
Sep 30, 2019 11.42 11.51 11.29 11.48 9,815,469 +0.07(+0.57%)
Sep 27, 2019 11.00 11.51 10.99 11.42 15,102,710 +0.24(+2.18%)
Sep 26, 2019 11.36 11.44 11.07 11.17 13,730,043 -0.36(-3.08%)
Sep 25, 2019 11.19 11.57 11.17 11.53 14,257,629 +0.09(+0.82%)
Sep 24, 2019 12.12 12.15 11.36 11.43 17,268,258 -0.82(-6.72%)
Sep 23, 2019 12.16 12.33 12.10 12.26 10,509,475 -0.07(-0.61%)
Sep 20, 2019 12.28 12.46 12.14 12.33 16,874,432 +0.13(+1.07%)
Sep 19, 2019 12.32 12.44 12.12 12.20 13,274,974 +0.01(+0.08%)
Sep 18, 2019 12.07 12.36 11.96 12.19 18,191,970 -0.04(-0.31%)
Sep 17, 2019 13.19 13.19 12.17 12.23 21,593,490 -1.03(-7.76%)
Sep 16, 2019 13.17 13.46 12.80 13.26 31,435,630 +1.38(+11.57%)
Sep 13, 2019 11.94 12.10 11.71 11.88 8,245,808 +0.11(+0.95%)
Sep 12, 2019 11.90 12.02 11.64 11.77 15,009,554 -0.40(-3.31%)
Sep 11, 2019 12.13 12.46 11.97 12.17 12,542,807 +0.17(+1.40%)
Sep 10, 2019 12.14 12.40 11.92 12.01 11,172,230 -0.07(-0.54%)
Sep 09, 2019 11.83 12.11 11.75 12.07 13,660,310 +0.42(+3.61%)
Sep 06, 2019 11.64 11.74 11.43 11.65 13,262,803 -0.08(-0.72%)
Sep 05, 2019 11.45 11.87 11.43 11.73 12,156,474 +0.40(+3.55%)
Sep 04, 2019 11.14 11.36 11.10 11.33 7,709,863 +0.32(+2.89%)
Sep 03, 2019 10.76 11.03 10.65 11.01 10,731,769 -0.07(-0.59%)
Aug 30, 2019 11.45 11.49 11.01 11.08 10,246,130 -0.34(-2.95%)
Aug 29, 2019 11.28 11.57 11.28 11.42 10,717,899 +0.24(+2.18%)
Aug 28, 2019 10.91 11.28 10.82 11.17 9,698,340 +0.38(+3.56%)
Aug 27, 2019 10.98 11.00 10.66 10.79 8,562,320 -0.09(-0.86%)
Aug 26, 2019 11.14 11.19 10.84 10.88 9,276,770 -0.11(-1.02%)
Aug 23, 2019 11.27 11.46 10.96 10.99 15,107,198 -0.48(-4.16%)
Aug 22, 2019 11.64 11.69 11.46 11.47 8,494,401 -0.15(-1.29%)
Aug 21, 2019 11.99 12.05 11.59 11.62 12,713,399 -0.19(-1.58%)
Aug 20, 2019 11.90 11.95 11.77 11.81 9,109,628 -0.20(-1.64%)
Aug 19, 2019 11.82 12.07 11.79 12.01 10,574,853 +0.40(+3.45%)
Aug 16, 2019 11.28 11.65 11.20 11.60 11,361,197 +0.40(+3.58%)
Aug 15, 2019 11.40 11.48 11.12 11.20 13,046,687 -0.26(-2.28%)
Aug 14, 2019 11.67 11.78 11.44 11.46 15,369,966 -0.61(-5.02%)
Aug 13, 2019 11.82 12.37 11.67 12.07 12,879,756 +0.20(+1.65%)
Aug 12, 2019 11.92 12.11 11.84 11.87 10,674,888 -0.12(-1.01%)
Aug 09, 2019 12.07 12.25 11.92 12.00 12,818,496 +0.01(+0.08%)
Aug 08, 2019 11.74 12.00 11.39 11.99 22,259,322 +0.24(+2.06%)
Aug 07, 2019 11.02 11.32 10.77 11.74 22,077,898 +0.41(+3.62%)
Aug 06, 2019 11.69 11.84 11.24 11.33 14,220,215 -0.32(-2.72%)
Aug 05, 2019 12.11 12.11 11.61 11.65 18,097,000 -0.73(-5.87%)
Aug 02, 2019 12.65 12.76 12.04 12.38 15,211,027 -0.23(-1.85%)
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.