Skip to main content

Marathon Oil (NY: MRO )

28.27 +0.56 (+2.02%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.67 14.82 14.44 14.47 906 -0.11(-0.77%)
Jun 29, 2010 14.84 14.87 14.52 14.58 537 -0.66(-4.34%)
Jun 25, 2010 15.24 15.48 15.06 15.24 22,142,628 -0.05(-0.30%)
Jun 24, 2010 15.37 15.55 15.23 15.28 18,095,476 -0.19(-1.20%)
Jun 23, 2010 15.38 15.56 15.31 15.47 21,815 +0.07(+0.42%)
Jun 22, 2010 15.74 15.90 15.38 15.41 14,646,345 -0.47(-2.93%)
Jun 21, 2010 15.87 16.01 15.80 15.87 22,706,752 +0.15(+0.95%)
Jun 18, 2010 15.72 15.74 15.52 15.72 12,549,311 +0.19(+1.20%)
Jun 17, 2010 15.33 15.58 15.32 15.54 13,380,898 +0.08(+0.51%)
Jun 16, 2010 15.42 15.56 15.34 15.46 13,201,643 -0.08(-0.54%)
Jun 15, 2010 15.34 15.59 15.29 15.54 214 +0.39(+2.58%)
Jun 14, 2010 15.21 15.35 15.11 15.15 14,048,000 +0.09(+0.59%)
Jun 11, 2010 14.85 15.07 14.78 15.06 10,961,403 +0.08(+0.56%)
Jun 10, 2010 14.71 15.00 14.66 14.98 115,426 +0.59(+4.11%)
Jun 09, 2010 14.77 14.82 14.32 14.39 20,446,834 -0.27(-1.87%)
Jun 08, 2010 14.51 14.70 14.31 14.66 298 +0.22(+1.51%)
Jun 07, 2010 14.38 14.69 14.32 14.44 21,391,982 +0.16(+1.11%)
Jun 04, 2010 14.28 14.71 14.20 14.28 18,260,596 -0.48(-3.28%)
Jun 03, 2010 14.68 14.78 14.43 14.77 10,061,450 +0.19(+1.31%)
Jun 02, 2010 14.19 14.59 14.14 14.58 235,047 +0.53(+3.78%)
Jun 01, 2010 14.29 14.63 14.03 14.05 47,963 -0.42(-2.89%)
May 28, 2010 14.47 14.77 14.37 14.47 18,447,912 -0.26(-1.74%)
May 27, 2010 14.42 14.74 14.40 14.72 21,079,968 +0.59(+4.18%)
May 26, 2010 14.47 14.53 14.07 14.13 36,019 -0.12(-0.82%)
May 25, 2010 14.24 14.31 13.92 14.25 43,716 -0.46(-3.10%)
May 24, 2010 14.58 14.93 14.45 14.70 21,724,472 +0.08(+0.57%)
May 21, 2010 14.09 14.63 14.05 14.62 35,985,004 -0.08(-0.52%)
May 20, 2010 14.64 14.93 14.61 14.69 38,082 -0.44(-2.91%)
May 19, 2010 14.92 15.25 14.86 15.14 29,765,568 +0.13(+0.87%)
May 18, 2010 15.00 15.27 14.91 15.01 41,906 +0.30(+2.02%)
May 17, 2010 14.55 14.73 14.25 14.71 24,912,412 +0.27(+1.84%)
May 14, 2010 14.44 14.59 14.32 14.44 19,912,462 -0.18(-1.23%)
May 13, 2010 14.57 14.82 14.47 14.62 15,292,324 -0.01(-0.09%)
May 12, 2010 14.37 14.68 14.27 14.64 13,113,852 +0.30(+2.06%)
May 11, 2010 14.46 14.55 14.29 14.34 36,736 -0.24(-1.61%)
May 10, 2010 14.40 14.58 14.34 14.58 21,637,444 +0.53(+3.75%)
May 07, 2010 14.08 14.44 13.86 14.05 25,537,594 +0.24(+1.74%)
May 06, 2010 14.59 14.66 13.37 13.81 1,083 -0.75(-5.15%)
May 05, 2010 14.64 14.82 14.51 14.56 14,381,887 -0.28(-1.88%)
May 04, 2010 15.08 15.18 14.61 14.84 5,078 -0.06(-0.37%)
May 03, 2010 14.88 15.06 14.82 14.89 14,604,821 +0.06(+0.37%)
Apr 30, 2010 15.01 15.08 14.80 14.84 14,495,578 -0.12(-0.77%)
Apr 29, 2010 14.95 15.10 14.88 14.95 10,884,116 +0.09(+0.59%)
Apr 28, 2010 14.86 14.91 14.62 14.87 14,610,140 +0.11(+0.72%)
Apr 27, 2010 15.14 15.23 14.73 14.76 57,873 -0.49(-3.21%)
Apr 26, 2010 15.25 15.32 15.15 15.25 11,733,323 -0.02(-0.12%)
Apr 23, 2010 14.94 15.27 14.90 15.27 12,425,709 +0.28(+1.85%)
Apr 22, 2010 14.85 15.01 14.74 14.99 9,902,470 -0.03(-0.18%)
Apr 21, 2010 15.13 15.19 14.89 15.02 66,542 -0.03(-0.18%)
Apr 20, 2010 14.89 15.11 14.85 15.05 18,493 +0.25(+1.72%)
Apr 19, 2010 14.60 14.83 14.52 14.79 11,049,146 +0.01(+0.09%)
Apr 16, 2010 14.99 15.03 14.66 14.78 16,431,821 -0.31(-2.08%)
Apr 15, 2010 15.10 15.25 15.05 15.09 15,689,983 -0.06(-0.37%)
Apr 14, 2010 14.95 15.16 14.91 15.15 13,925,768 +0.28(+1.89%)
Apr 13, 2010 14.88 14.97 14.73 14.87 14,168,143 +0.00(+0.03%)
Apr 12, 2010 14.82 14.95 14.79 14.86 12,918,167 +0.00(+0.03%)
Apr 09, 2010 14.83 14.87 14.64 14.86 15,193,612 +0.15(+1.00%)
Apr 08, 2010 14.51 14.77 14.42 14.71 19,219,998 -0.04(-0.25%)
Apr 07, 2010 15.00 15.00 14.64 14.75 16,581,326 -0.29(-1.93%)
Apr 06, 2010 14.90 15.16 14.84 15.04 10,642,020 +0.19(+1.31%)
Apr 05, 2010 14.91 15.03 14.82 14.84 10,641,416 +0.03(+0.22%)
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.