Skip to main content

Marathon Oil (NY: MRO )

28.34 +0.63 (+2.29%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 26.88 27.17 26.63 27.06 8,203,999 +0.15(+0.55%)
Oct 30, 2023 27.19 27.42 26.56 26.91 7,687,622 -0.32(-1.16%)
Oct 27, 2023 27.49 27.57 26.75 27.23 8,241,060 -0.22(-0.79%)
Oct 26, 2023 27.53 27.77 27.15 27.45 9,128,745 -0.42(-1.49%)
Oct 25, 2023 27.96 28.14 27.58 27.86 8,569,137 -0.04(-0.14%)
Oct 24, 2023 28.11 28.14 27.64 27.90 9,880,204 -0.01(-0.04%)
Oct 23, 2023 28.00 28.37 27.77 27.91 10,490,981 -0.32(-1.12%)
Oct 20, 2023 28.87 29.01 28.17 28.23 10,509,391 -0.69(-2.40%)
Oct 19, 2023 28.43 29.29 28.26 28.93 16,129,958 +0.34(+1.18%)
Oct 18, 2023 28.64 28.87 28.41 28.59 8,630,136 +0.22(+0.77%)
Oct 17, 2023 28.18 28.70 28.15 28.37 9,621,858 +0.18(+0.63%)
Oct 16, 2023 28.02 28.22 27.49 28.19 10,100,004 +0.38(+1.35%)
Oct 13, 2023 27.11 27.90 26.99 27.82 12,835,424 +1.26(+4.74%)
Oct 12, 2023 26.50 26.74 26.33 26.56 10,263,036 +0.31(+1.17%)
Oct 11, 2023 25.90 26.30 25.64 26.25 9,701,765 +0.26(+0.99%)
Oct 10, 2023 25.89 26.19 25.66 25.99 9,415,288 +0.01(+0.04%)
Oct 09, 2023 25.39 26.15 25.14 25.98 16,761,204 +1.62(+6.63%)
Oct 06, 2023 24.14 24.59 23.79 24.37 10,740,182 +0.35(+1.44%)
Oct 05, 2023 23.82 24.32 23.79 24.02 10,627,726 -0.16(-0.66%)
Oct 04, 2023 25.00 25.08 23.83 24.18 12,351,031 -1.27(-4.98%)
Oct 03, 2023 25.09 25.50 24.96 25.45 9,821,830 +0.09(+0.35%)
Oct 02, 2023 26.55 26.58 25.05 25.36 12,039,774 -1.15(-4.34%)
Sep 29, 2023 27.28 27.28 26.45 26.51 11,466,021 -0.65(-2.41%)
Sep 28, 2023 27.01 27.38 26.94 27.16 6,776,168 +0.02(+0.07%)
Sep 27, 2023 26.58 27.43 26.42 27.14 13,935,343 +1.09(+4.18%)
Sep 26, 2023 26.08 26.39 25.89 26.05 10,746,777 -0.32(-1.20%)
Sep 25, 2023 25.90 26.46 26.29 26.37 10,576,478 +0.45(+1.72%)
Sep 22, 2023 25.88 26.16 25.76 25.92 11,770,428 +0.29(+1.12%)
Sep 21, 2023 26.03 26.20 25.50 25.64 12,977,476 -0.28(-1.07%)
Sep 20, 2023 26.40 26.71 25.90 25.91 9,474,476 -0.59(-2.24%)
Sep 19, 2023 26.99 27.12 26.23 26.51 10,410,015 -0.15(-0.56%)
Sep 18, 2023 26.90 26.97 26.40 26.66 8,895,745 +0.02(+0.07%)
Sep 15, 2023 26.86 27.32 26.52 26.64 18,516,016 -0.45(-1.65%)
Sep 14, 2023 26.79 27.38 26.79 27.08 13,057,628 +0.75(+2.86%)
Sep 13, 2023 26.97 27.03 26.28 26.33 11,209,002 -0.55(-2.06%)
Sep 12, 2023 26.21 26.95 26.20 26.88 9,876,956 +0.96(+3.71%)
Sep 11, 2023 27.25 27.37 25.88 25.92 16,162,439 -1.14(-4.21%)
Sep 08, 2023 26.71 27.35 26.66 27.06 9,690,766 +0.60(+2.28%)
Sep 07, 2023 26.83 27.00 26.43 26.46 10,940,993 -0.39(-1.44%)
Sep 06, 2023 26.77 27.12 26.51 26.84 9,278,057 -0.07(-0.26%)
Sep 05, 2023 27.06 27.41 26.90 26.91 9,638,423 +0.05(+0.18%)
Sep 01, 2023 26.52 26.98 26.46 26.86 9,876,087 +0.75(+2.88%)
Aug 31, 2023 26.25 26.26 25.92 26.11 9,225,153 -0.03(-0.11%)
Aug 30, 2023 26.07 26.23 25.97 26.14 7,234,072 +0.24(+0.92%)
Aug 29, 2023 25.69 25.97 25.49 25.90 8,160,066 +0.22(+0.85%)
Aug 28, 2023 25.62 25.97 25.43 25.68 7,366,025 +0.30(+1.17%)
Aug 25, 2023 25.48 25.62 25.12 25.39 9,498,857 +0.10(+0.39%)
Aug 24, 2023 25.27 25.59 25.12 25.29 8,381,001 -0.21(-0.82%)
Aug 23, 2023 25.55 25.64 25.23 25.50 8,377,887 -0.38(-1.46%)
Aug 22, 2023 26.21 26.39 25.85 25.87 8,715,950 -0.33(-1.25%)
Aug 21, 2023 26.34 26.57 25.93 26.20 12,277,585 +0.05(+0.19%)
Aug 18, 2023 25.48 26.31 25.48 26.15 10,399,502 +0.39(+1.50%)
Aug 17, 2023 25.82 26.02 25.65 25.76 12,042,168 +0.44(+1.72%)
Aug 16, 2023 25.76 26.07 25.31 25.33 7,127,907 -0.30(-1.16%)
Aug 15, 2023 25.84 25.89 25.49 25.63 7,374,107 -0.49(-1.86%)
Aug 14, 2023 26.47 26.51 25.95 26.11 8,560,971 -0.38(-1.45%)
Aug 11, 2023 25.90 26.64 25.85 26.50 10,640,408 +0.59(+2.29%)
Aug 10, 2023 25.95 26.29 25.71 25.90 11,520,023 -0.03(-0.11%)
Aug 09, 2023 25.87 26.47 25.64 25.93 12,111,275 +0.44(+1.74%)
Aug 08, 2023 25.14 25.67 24.88 25.49 10,262,387 -0.20(-0.77%)
Aug 07, 2023 25.94 26.10 25.60 25.69 11,654,780 -0.16(-0.61%)
Aug 04, 2023 25.69 26.19 25.58 25.84 12,541,518 +0.39(+1.55%)
Aug 03, 2023 25.29 26.00 24.71 25.45 14,397,346 +0.07(+0.27%)
Aug 02, 2023 25.55 25.61 24.96 25.38 12,108,882 -0.46(-1.80%)
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.