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 30, 2003 2.869 2.904 2.860 2.889 7,141,349 +0.04(+1.46%)
May 29, 2003 2.918 2.918 2.843 2.847 11,196,293 -0.00(-0.12%)
May 28, 2003 2.879 2.883 2.846 2.851 5,534,690 -0.03(-0.90%)
May 27, 2003 2.810 2.886 2.807 2.877 6,200,866 +0.06(+2.28%)
May 23, 2003 2.751 2.824 2.739 2.813 7,116,412 +0.06(+2.24%)
May 22, 2003 2.734 2.755 2.719 2.751 5,719,046 +0.02(+0.62%)
May 21, 2003 2.688 2.743 2.664 2.734 5,820,131 +0.05(+1.71%)
May 20, 2003 2.697 2.713 2.672 2.688 4,587,973 +0.00(+0.08%)
May 19, 2003 2.734 2.735 2.684 2.686 3,317,519 -0.09(-3.08%)
May 16, 2003 2.760 2.788 2.734 2.771 3,557,538 +0.01(+0.41%)
May 15, 2003 2.751 2.770 2.743 2.760 4,051,826 +0.03(+1.15%)
May 14, 2003 2.706 2.759 2.706 2.728 6,908,010 +0.03(+1.12%)
May 13, 2003 2.648 2.717 2.642 2.698 3,704,043 +0.05(+1.91%)
May 12, 2003 2.639 2.666 2.624 2.648 5,272,406 +0.01(+0.34%)
May 09, 2003 2.685 2.685 2.627 2.639 4,654,323 -0.01(-0.55%)
May 08, 2003 2.645 2.696 2.643 2.653 5,070,683 -0.02(-0.92%)
May 07, 2003 2.633 2.699 2.633 2.678 9,305,975 +0.05(+1.84%)
May 06, 2003 2.624 2.650 2.611 2.630 4,864,062 +0.02(+0.95%)
May 05, 2003 2.597 2.622 2.583 2.605 3,215,099 +0.00(+0.04%)
May 02, 2003 2.567 2.614 2.563 2.604 5,828,146 +0.04(+1.62%)
May 01, 2003 2.562 2.574 2.530 2.562 5,178,447 +0.01(+0.22%)
Apr 30, 2003 2.544 2.571 2.529 2.557 8,262,181 +0.02(+0.93%)
Apr 29, 2003 2.577 2.577 2.526 2.533 5,370,818 -0.04(-1.70%)
Apr 28, 2003 2.568 2.596 2.558 2.577 5,040,402 +0.03(+1.24%)
Apr 25, 2003 2.566 2.566 2.524 2.545 5,999,143 -0.02(-0.79%)
Apr 24, 2003 2.560 2.603 2.560 2.566 7,906,382 -0.01(-0.39%)
Apr 23, 2003 2.596 2.608 2.556 2.576 5,735,968 -0.03(-1.21%)
Apr 22, 2003 2.597 2.615 2.560 2.607 6,097,110 +0.01(+0.39%)
Apr 21, 2003 2.611 2.622 2.590 2.597 4,506,482 -0.01(-0.34%)
Apr 17, 2003 2.577 2.629 2.575 2.606 6,536,626 +0.01(+0.39%)
Apr 16, 2003 2.639 2.649 2.588 2.596 7,526,092 -0.04(-1.62%)
Apr 15, 2003 2.588 2.644 2.588 2.639 6,624,796 +0.03(+1.29%)
Apr 14, 2003 2.594 2.616 2.580 2.605 3,565,108 +0.02(+0.69%)
Apr 11, 2003 2.597 2.608 2.575 2.587 3,942,726 -0.01(-0.35%)
Apr 10, 2003 2.611 2.613 2.579 2.596 9,664,000 -0.02(-0.77%)
Apr 09, 2003 2.632 2.672 2.613 2.616 6,207,545 -0.01(-0.30%)
Apr 08, 2003 2.650 2.651 2.617 2.624 6,195,968 -0.04(-1.39%)
Apr 07, 2003 2.717 2.719 2.648 2.661 5,323,616 -0.03(-1.21%)
Apr 04, 2003 2.669 2.703 2.669 2.694 4,136,879 +0.02(+0.93%)
Apr 03, 2003 2.706 2.728 2.667 2.669 5,127,237 -0.04(-1.57%)
Apr 02, 2003 2.757 2.757 2.687 2.712 6,703,615 -0.03(-0.98%)
Apr 01, 2003 2.691 2.740 2.690 2.739 5,813,451 +0.05(+1.75%)
Mar 31, 2003 2.650 2.706 2.645 2.691 9,226,711 -0.01(-0.29%)
Mar 28, 2003 2.682 2.728 2.681 2.699 5,037,730 +0.02(+0.67%)
Mar 27, 2003 2.638 2.703 2.622 2.681 5,870,895 +0.04(+1.44%)
Mar 26, 2003 2.635 2.667 2.626 2.643 4,753,181 +0.01(+0.34%)
Mar 25, 2003 2.627 2.684 2.622 2.634 9,284,600 +0.02(+0.90%)
Mar 24, 2003 2.622 2.635 2.579 2.611 9,970,369 +0.01(+0.30%)
Mar 21, 2003 2.655 2.658 2.593 2.603 8,313,391 -0.04(-1.45%)
Mar 20, 2003 2.620 2.652 2.588 2.641 9,750,389 +0.02(+0.81%)
Mar 19, 2003 2.605 2.624 2.590 2.620 8,158,425 +0.02(+0.91%)
Mar 18, 2003 2.570 2.605 2.526 2.596 10,303,902 +0.03(+1.00%)
Mar 17, 2003 2.510 2.571 2.503 2.570 11,189,168 +0.07(+2.88%)
Mar 14, 2003 2.506 2.539 2.495 2.498 7,427,680 -0.03(-1.11%)
Mar 13, 2003 2.549 2.554 2.513 2.526 9,029,441 +0.00(+0.09%)
Mar 12, 2003 2.599 2.599 2.498 2.524 9,723,671 -0.08(-2.89%)
Mar 11, 2003 2.642 2.679 2.599 2.599 9,744,155 -0.03(-1.11%)
Mar 10, 2003 2.655 2.667 2.623 2.629 5,377,943 -0.00(-0.17%)
Mar 07, 2003 2.618 2.636 2.593 2.633 4,903,248 +0.01(+0.56%)
Mar 06, 2003 2.618 2.626 2.594 2.618 3,906,657 -0.01(-0.26%)
Mar 05, 2003 2.583 2.627 2.578 2.625 5,109,424 +0.05(+2.10%)
Mar 04, 2003 2.587 2.602 2.571 2.571 5,035,504 -0.01(-0.56%)
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.