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 (%)
Apr 29, 2016 13.00 13.30 12.26 12.59 31,291,096 -0.23(-1.81%)
Apr 28, 2016 13.22 13.47 12.80 12.83 24,014,042 -0.44(-3.30%)
Apr 27, 2016 13.14 13.54 12.92 13.26 33,471,434 +0.36(+2.77%)
Apr 26, 2016 12.59 12.99 12.41 12.91 27,168,830 +0.55(+4.41%)
Apr 25, 2016 12.74 12.77 12.25 12.36 24,198,514 -0.46(-3.56%)
Apr 22, 2016 12.49 12.87 12.47 12.82 30,049,774 +0.43(+3.46%)
Apr 21, 2016 12.67 12.74 12.31 12.39 26,353,570 -0.18(-1.42%)
Apr 20, 2016 12.41 12.82 12.07 12.57 29,603,048 +0.10(+0.79%)
Apr 19, 2016 12.10 12.66 12.02 12.47 30,881,736 +0.53(+4.42%)
Apr 18, 2016 10.98 12.10 10.98 11.94 26,830,850 +0.31(+2.69%)
Apr 15, 2016 11.55 11.81 11.39 11.63 21,857,704 -0.09(-0.76%)
Apr 14, 2016 11.64 11.82 11.37 11.72 23,731,916 +0.17(+1.47%)
Apr 13, 2016 11.59 11.89 11.18 11.55 34,478,296 -0.18(-1.52%)
Apr 12, 2016 10.75 11.97 10.61 11.73 49,140,860 +1.30(+12.43%)
Apr 11, 2016 10.65 10.86 10.39 10.43 27,272,852 -0.10(-0.93%)
Apr 08, 2016 10.42 10.53 10.19 10.53 27,292,350 +0.50(+4.99%)
Apr 07, 2016 9.724 10.09 9.635 10.03 26,135,238 +0.18(+1.81%)
Apr 06, 2016 9.662 10.06 9.545 9.849 29,354,022 +0.35(+3.67%)
Apr 05, 2016 9.295 9.715 9.224 9.501 23,896,510 +0.09(+0.95%)
Apr 04, 2016 9.402 9.831 9.304 9.411 24,489,674 -0.03(-0.28%)
Apr 01, 2016 9.608 9.644 9.282 9.438 32,509,286 -0.52(-5.21%)
Mar 31, 2016 9.402 10.05 9.313 9.956 44,984,048 +0.55(+5.79%)
Mar 30, 2016 9.590 9.653 9.152 9.411 24,932,360 +0.12(+1.25%)
Mar 29, 2016 8.866 9.358 8.732 9.295 26,759,238 +0.21(+2.36%)
Mar 28, 2016 9.232 9.331 8.768 9.081 25,293,058 -0.12(-1.26%)
Mar 24, 2016 8.732 9.197 9.197 9.197 32,423,500 +0.09(+0.98%)
Mar 23, 2016 10.11 10.04 9.049 9.107 34,986,164 -1.00(-9.90%)
Mar 22, 2016 10.06 10.35 10.05 10.11 25,652,296 -0.11(-1.05%)
Mar 21, 2016 10.25 10.58 10.06 10.22 29,739,326 -0.18(-1.72%)
Mar 18, 2016 10.47 10.62 10.01 10.39 46,140,488 +0.16(+1.57%)
Mar 17, 2016 10.47 10.50 10.11 10.23 34,423,884 -0.06(-0.61%)
Mar 16, 2016 10.36 10.57 9.912 10.30 36,460,628 +0.19(+1.86%)
Mar 15, 2016 9.697 10.11 9.474 10.11 26,750,116 +0.20(+1.98%)
Mar 14, 2016 9.706 10.12 9.544 9.912 31,825,766 -0.06(-0.63%)
Mar 11, 2016 9.956 10.14 9.787 9.974 35,632,788 +0.51(+5.38%)
Mar 10, 2016 9.215 9.492 8.955 9.465 38,032,308 +0.10(+1.05%)
Mar 09, 2016 9.393 9.545 9.009 9.367 34,528,060 +0.32(+3.56%)
Mar 08, 2016 9.688 9.715 8.866 9.045 39,812,460 -0.81(-8.25%)
Mar 07, 2016 9.939 10.36 9.581 9.858 64,324,712 +0.03(+0.27%)
Mar 04, 2016 9.259 9.438 9.009 9.831 97,338,656 +0.92(+10.33%)
Mar 03, 2016 8.071 8.938 8.020 8.911 73,210,784 +0.78(+9.56%)
Mar 02, 2016 7.096 8.178 7.061 8.133 83,374,496 +1.02(+14.32%)
Mar 01, 2016 7.338 7.213 6.757 7.114 306,532,416 -0.22(-3.05%)
Feb 29, 2016 7.588 7.624 7.123 7.338 42,876,520 +0.16(+2.24%)
Feb 26, 2016 6.927 7.329 6.784 7.177 40,750,656 +0.57(+8.66%)
Feb 25, 2016 6.480 6.641 6.221 6.605 23,273,010 +0.15(+2.35%)
Feb 24, 2016 6.033 6.480 5.952 6.453 21,028,222 +0.17(+2.70%)
Feb 23, 2016 6.524 6.667 6.167 6.283 31,389,344 -0.41(-6.14%)
Feb 22, 2016 6.229 6.703 6.127 6.694 38,661,980 +0.68(+11.29%)
Feb 19, 2016 6.122 6.149 5.863 6.015 43,283,360 -0.18(-2.89%)
Feb 18, 2016 6.793 6.810 5.988 6.194 61,524,644 -0.43(-6.48%)
Feb 17, 2016 6.855 6.900 6.033 6.623 71,153,328 +0.01(+0.14%)
Feb 16, 2016 6.936 7.007 6.417 6.614 25,087,172 -0.08(-1.20%)
Feb 12, 2016 6.453 6.694 6.694 6.694 34,044,748 +0.43(+6.85%)
Feb 11, 2016 6.141 6.478 5.786 6.265 41,522,280 -0.06(-0.98%)
Feb 10, 2016 6.416 6.762 6.221 6.327 24,462,976 -0.14(-2.19%)
Feb 09, 2016 6.771 6.842 6.243 6.469 28,157,652 -0.47(-6.78%)
Feb 08, 2016 7.330 7.508 6.771 6.940 51,342,876 -0.57(-7.57%)
Feb 05, 2016 8.049 8.076 7.401 7.508 33,325,626 -0.65(-7.94%)
Feb 04, 2016 8.475 9.123 8.067 8.155 37,748,320 -0.20(-2.44%)
Feb 03, 2016 8.005 8.368 7.516 8.360 26,860,160 +0.60(+7.78%)
Feb 02, 2016 8.271 8.293 7.716 7.756 22,488,448 -0.89(-10.27%)
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.