Skip to main content

Marathon Oil (NY: MRO )

28.34 +0.63 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 25.63 25.70 24.70 24.72 12,034,259 -0.67(-2.63%)
Feb 27, 2023 25.14 25.57 24.90 25.39 8,758,101 +0.24(+0.94%)
Feb 24, 2023 24.66 25.22 24.51 25.15 10,255,035 +0.11(+0.43%)
Feb 23, 2023 25.16 25.37 24.56 25.04 11,536,329 +0.36(+1.47%)
Feb 22, 2023 24.89 25.23 24.44 24.68 9,619,076 -0.30(-1.22%)
Feb 21, 2023 25.41 25.54 24.88 24.98 12,730,482 -0.43(-1.70%)
Feb 17, 2023 25.71 25.78 25.08 25.42 17,937,406 -0.90(-3.44%)
Feb 16, 2023 25.63 26.98 25.55 26.32 18,702,884 +0.70(+2.72%)
Feb 15, 2023 26.16 26.23 24.99 25.62 16,812,386 -1.07(-4.01%)
Feb 14, 2023 26.44 26.91 26.17 26.69 9,044,217 -0.07(-0.26%)
Feb 13, 2023 26.89 27.15 26.64 26.76 11,302,255 -0.41(-1.51%)
Feb 10, 2023 26.11 27.24 26.10 27.17 10,945,683 +1.59(+6.20%)
Feb 09, 2023 26.05 26.18 25.54 25.59 10,067,363 -0.46(-1.77%)
Feb 08, 2023 26.34 26.66 25.78 26.05 9,966,593 -0.26(-1.00%)
Feb 07, 2023 25.51 26.37 25.11 26.31 10,965,969 +1.06(+4.19%)
Feb 06, 2023 25.52 25.79 24.87 25.26 9,886,998 -0.24(-0.92%)
Feb 03, 2023 25.69 26.30 25.45 25.49 10,971,828 -0.16(-0.61%)
Feb 02, 2023 26.20 26.20 25.26 25.65 11,008,889 -0.58(-2.20%)
Feb 01, 2023 26.76 27.28 25.69 26.22 12,179,693 -0.68(-2.51%)
Jan 31, 2023 26.44 27.11 26.25 26.90 10,454,239 +0.37(+1.40%)
Jan 30, 2023 27.31 27.50 26.49 26.53 8,469,908 -1.19(-4.31%)
Jan 27, 2023 28.10 28.66 27.70 27.72 9,494,612 -0.44(-1.56%)
Jan 26, 2023 27.67 28.17 27.18 28.16 8,380,673 +0.88(+3.23%)
Jan 25, 2023 27.21 27.33 26.68 27.28 6,242,915 +0.01(+0.04%)
Jan 24, 2023 31.87 31.87 23.42 27.27 8,833,411 -0.24(-0.89%)
Jan 23, 2023 27.52 27.76 27.28 27.52 8,929,350 +0.22(+0.79%)
Jan 20, 2023 26.91 27.37 26.62 27.30 7,827,758 +0.48(+1.79%)
Jan 19, 2023 26.21 26.90 25.99 26.82 9,698,741 +0.50(+1.90%)
Jan 18, 2023 26.52 27.37 26.25 26.32 11,332,075 +0.08(+0.30%)
Jan 17, 2023 26.62 26.86 26.11 26.24 8,831,261 -0.27(-1.03%)
Jan 13, 2023 26.60 26.78 26.17 26.52 7,248,779 -0.29(-1.10%)
Jan 12, 2023 26.64 27.16 26.50 26.81 11,901,013 +0.32(+1.22%)
Jan 11, 2023 26.82 26.88 26.10 26.49 10,212,246 +0.04(+0.15%)
Jan 10, 2023 26.55 26.69 25.98 26.45 8,047,295 -0.02(-0.07%)
Jan 09, 2023 26.78 26.96 26.35 26.47 8,584,077 +0.42(+1.62%)
Jan 06, 2023 25.76 26.25 25.70 26.05 9,572,032 +0.71(+2.82%)
Jan 05, 2023 24.79 25.63 24.74 25.33 10,049,761 +0.54(+2.17%)
Jan 04, 2023 24.50 25.29 24.27 24.79 11,572,712 -0.31(-1.25%)
Jan 03, 2023 26.13 26.43 24.79 25.11 9,919,828 -1.40(-5.28%)
Dec 30, 2022 26.04 26.58 25.96 26.51 7,349,120 +0.28(+1.08%)
Dec 29, 2022 25.80 26.42 25.72 26.22 6,260,452 +0.20(+0.75%)
Dec 28, 2022 26.83 26.88 25.96 26.03 8,068,407 -1.05(-3.87%)
Dec 27, 2022 27.10 27.25 26.84 27.08 7,009,766 +0.21(+0.77%)
Dec 23, 2022 26.57 26.94 26.30 26.87 9,599,561 +0.72(+2.77%)
Dec 22, 2022 27.14 27.20 25.48 26.15 9,944,826 -1.02(-3.75%)
Dec 21, 2022 27.25 27.36 26.75 27.16 8,379,043 +0.58(+2.17%)
Dec 20, 2022 26.46 27.04 26.42 26.59 12,752,621 +0.12(+0.44%)
Dec 19, 2022 27.04 27.28 26.26 26.47 10,295,939 -0.29(-1.10%)
Dec 16, 2022 26.57 26.91 26.18 26.76 30,368,588 -0.52(-1.90%)
Dec 15, 2022 26.68 27.34 26.53 27.28 14,562,690 +0.38(+1.42%)
Dec 14, 2022 27.45 27.68 26.65 26.90 13,429,730 -0.21(-0.76%)
Dec 13, 2022 27.42 27.59 26.68 27.11 12,755,523 +0.49(+1.84%)
Dec 12, 2022 25.78 26.78 25.69 26.62 12,759,699 +0.99(+3.86%)
Dec 09, 2022 26.20 26.49 25.62 25.63 11,171,929 -0.66(-2.50%)
Dec 08, 2022 27.60 27.73 26.20 26.28 10,470,735 -0.56(-2.08%)
Dec 07, 2022 26.98 27.32 26.48 26.84 11,080,060 -0.04(-0.15%)
Dec 06, 2022 27.69 28.26 26.62 26.88 13,040,400 -1.05(-3.75%)
Dec 05, 2022 29.73 30.02 27.70 27.93 11,550,983 -1.19(-4.10%)
Dec 02, 2022 29.28 29.83 28.73 29.12 11,228,550 -0.34(-1.16%)
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.