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

Marathon Oil (NY: MRO )

26.10 -0.75 (-2.79%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2016 11.81 12.24 11.66 11.78 21,835,310 +0.15(+1.32%)
May 27, 2016 11.77 11.62 11.62 11.62 17,906,728 -0.24(-2.05%)
May 26, 2016 12.44 12.52 11.87 11.87 19,133,676 -0.33(-2.73%)
May 25, 2016 11.92 12.26 11.84 12.20 18,864,766 +0.47(+3.99%)
May 24, 2016 11.93 11.99 11.62 11.73 20,448,104 -0.15(-1.29%)
May 23, 2016 11.60 11.98 11.56 11.89 18,729,934 +0.07(+0.61%)
May 20, 2016 11.56 11.81 11.34 11.81 19,062,862 +0.33(+2.90%)
May 19, 2016 11.13 11.61 10.91 11.48 19,201,312 +0.07(+0.63%)
May 18, 2016 11.52 11.79 11.31 11.41 16,702,809 -0.18(-1.55%)
May 17, 2016 11.62 11.89 11.43 11.59 17,937,118 +0.07(+0.63%)
May 16, 2016 11.51 11.83 11.44 11.52 19,188,252 +0.48(+4.33%)
May 13, 2016 10.99 11.32 10.93 11.04 16,824,162 -0.03(-0.24%)
May 12, 2016 11.42 11.79 10.91 11.07 27,937,008 -0.12(-1.04%)
May 11, 2016 10.69 11.51 10.39 11.18 25,417,922 +0.47(+4.36%)
May 10, 2016 10.36 10.72 10.33 10.72 19,054,136 +0.45(+4.37%)
May 09, 2016 10.67 10.73 10.12 10.27 23,686,016 -0.53(-4.90%)
May 06, 2016 10.65 11.25 10.57 10.80 24,104,114 -0.04(-0.33%)
May 05, 2016 11.44 11.50 10.67 10.83 29,977,118 -0.09(-0.82%)
May 04, 2016 11.53 11.74 10.85 10.92 28,172,762 -0.56(-4.85%)
May 03, 2016 11.79 12.02 11.23 11.48 28,288,650 -0.68(-5.61%)
May 02, 2016 12.58 12.64 11.77 12.16 29,214,570 -0.48(-3.83%)
Apr 29, 2016 13.05 13.35 12.31 12.65 31,161,502 -0.23(-1.81%)
Apr 28, 2016 13.27 13.52 12.86 12.88 23,914,586 -0.44(-3.30%)
Apr 27, 2016 13.19 13.59 12.98 13.32 33,332,810 +0.36(+2.77%)
Apr 26, 2016 12.65 13.05 12.46 12.96 27,056,310 +0.55(+4.41%)
Apr 25, 2016 12.79 12.82 12.30 12.41 24,098,294 -0.46(-3.56%)
Apr 22, 2016 12.54 12.92 12.52 12.87 29,925,320 +0.43(+3.46%)
Apr 21, 2016 12.73 12.79 12.36 12.44 26,244,426 -0.18(-1.42%)
Apr 20, 2016 12.47 12.87 12.12 12.62 29,480,444 +0.10(+0.79%)
Apr 19, 2016 12.15 12.72 12.07 12.52 30,753,838 +0.53(+4.42%)
Apr 18, 2016 11.03 12.15 11.03 11.99 26,719,728 +0.31(+2.69%)
Apr 15, 2016 11.60 11.86 11.43 11.68 21,767,178 -0.09(-0.76%)
Apr 14, 2016 11.69 11.87 11.42 11.77 23,633,628 +0.17(+1.47%)
Apr 13, 2016 11.64 11.94 11.23 11.60 34,335,504 -0.18(-1.52%)
Apr 12, 2016 10.80 12.02 10.65 11.77 48,937,340 +1.30(+12.42%)
Apr 11, 2016 10.70 10.91 10.43 10.47 27,159,900 -0.10(-0.93%)
Apr 08, 2016 10.46 10.57 10.24 10.57 27,179,316 +0.50(+4.99%)
Apr 07, 2016 9.765 10.13 9.675 10.07 26,026,996 +0.18(+1.81%)
Apr 06, 2016 9.702 10.11 9.585 9.890 29,232,450 +0.35(+3.67%)
Apr 05, 2016 9.334 9.756 9.262 9.540 23,797,542 +0.09(+0.95%)
Apr 04, 2016 9.441 9.872 9.343 9.450 24,388,250 -0.03(-0.28%)
Apr 01, 2016 9.648 9.684 9.320 9.477 32,374,646 -0.52(-5.21%)
Mar 31, 2016 9.441 10.09 9.352 9.998 44,797,744 +0.55(+5.79%)
Mar 30, 2016 9.630 9.693 9.190 9.450 24,829,100 +0.12(+1.25%)
Mar 29, 2016 8.903 9.397 8.768 9.334 26,648,412 +0.22(+2.36%)
Mar 28, 2016 9.271 9.370 8.804 9.118 25,188,304 -0.12(-1.26%)
Mar 24, 2016 8.768 9.235 9.235 9.235 32,289,216 +0.09(+0.98%)
Mar 23, 2016 10.15 10.08 9.087 9.145 34,841,264 -1.01(-9.90%)
Mar 22, 2016 10.11 10.39 10.10 10.15 25,546,056 -0.11(-1.05%)
Mar 21, 2016 10.29 10.63 10.11 10.26 29,616,158 -0.18(-1.72%)
Mar 18, 2016 10.52 10.66 10.05 10.44 45,949,396 +0.16(+1.57%)
Mar 17, 2016 10.52 10.55 10.15 10.28 34,281,316 -0.06(-0.61%)
Mar 16, 2016 10.40 10.62 9.953 10.34 36,309,624 +0.19(+1.86%)
Mar 15, 2016 9.738 10.15 9.513 10.15 26,639,330 +0.20(+1.98%)
Mar 14, 2016 9.747 10.16 9.584 9.953 31,693,958 -0.06(-0.63%)
Mar 11, 2016 9.998 10.19 9.827 10.02 35,485,212 +0.51(+5.38%)
Mar 10, 2016 9.253 9.531 8.993 9.504 37,874,796 +0.10(+1.05%)
Mar 09, 2016 9.432 9.585 9.047 9.406 34,385,060 +0.32(+3.56%)
Mar 08, 2016 9.729 9.756 8.903 9.082 39,647,572 -0.82(-8.25%)
Mar 07, 2016 9.980 10.40 9.621 9.899 64,058,308 +0.03(+0.27%)
Mar 04, 2016 9.298 9.477 9.047 9.872 96,935,520 +0.92(+10.33%)
Mar 03, 2016 8.104 8.975 8.054 8.948 72,907,576 +0.78(+9.56%)
Mar 02, 2016 7.126 8.212 7.090 8.167 83,029,192 +1.02(+14.32%)
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.