Skip to main content

Marathon Oil (NY: MRO )

28.15 +0.44 (+1.57%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 25.53 26.12 24.98 25.31 15,948,694 +0.13(+0.51%)
Nov 29, 2023 25.33 25.44 25.06 25.18 8,536,860 -0.02(-0.08%)
Nov 28, 2023 25.30 25.46 25.08 25.20 7,254,751 +0.00(+0.00%)
Nov 27, 2023 25.08 25.26 24.93 25.20 9,664,069 -0.03(-0.12%)
Nov 24, 2023 25.12 25.47 25.10 25.23 4,563,693 +0.11(+0.44%)
Nov 22, 2023 24.41 25.17 24.20 25.12 7,903,494 -0.07(-0.28%)
Nov 21, 2023 25.23 25.33 24.94 25.19 7,394,105 -0.26(-1.02%)
Nov 20, 2023 25.69 26.01 25.45 25.45 8,695,665 +0.01(+0.04%)
Nov 17, 2023 24.93 25.69 24.93 25.44 11,280,199 +0.81(+3.27%)
Nov 16, 2023 24.85 25.03 24.18 24.63 9,488,375 -0.66(-2.60%)
Nov 15, 2023 25.46 25.82 25.26 25.29 7,672,104 -0.19(-0.74%)
Nov 14, 2023 24.97 25.58 24.93 25.48 7,933,593 +0.63(+2.52%)
Nov 13, 2023 24.88 25.00 24.66 24.85 10,554,207 -0.01(-0.04%)
Nov 10, 2023 24.86 25.00 24.63 24.86 7,125,759 +0.29(+1.17%)
Nov 09, 2023 24.77 25.12 24.57 24.58 9,635,773 -0.05(-0.20%)
Nov 08, 2023 25.07 25.34 24.52 24.62 12,803,191 -0.67(-2.66%)
Nov 07, 2023 25.87 25.89 25.19 25.30 13,304,549 -1.07(-4.06%)
Nov 06, 2023 27.44 27.47 26.32 26.37 9,507,354 -0.84(-3.10%)
Nov 03, 2023 27.64 27.87 26.99 27.21 13,017,333 -0.55(-2.00%)
Nov 02, 2023 26.24 27.79 25.69 27.77 13,698,360 +0.90(+3.36%)
Nov 01, 2023 27.20 27.38 26.78 26.86 10,067,781 -0.20(-0.73%)
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%)
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.