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 (%)
Jun 30, 2005 6.114 6.316 6.107 6.107 18,282,978 -0.01(-0.17%)
Jun 29, 2005 6.153 6.200 6.045 6.117 16,666,689 -0.06(-0.93%)
Jun 28, 2005 6.360 6.374 6.146 6.175 13,707,208 -0.19(-2.91%)
Jun 27, 2005 6.298 6.397 6.298 6.360 9,720,888 +0.09(+1.46%)
Jun 24, 2005 6.299 6.343 6.231 6.268 9,754,096 +0.04(+0.61%)
Jun 23, 2005 6.236 6.351 6.168 6.231 13,170,630 +0.05(+0.74%)
Jun 22, 2005 6.219 6.267 6.070 6.185 23,851,940 +0.14(+2.27%)
Jun 21, 2005 6.252 6.260 6.042 6.048 13,394,350 -0.20(-3.28%)
Jun 20, 2005 6.328 6.357 6.215 6.252 10,360,150 -0.03(-0.55%)
Jun 17, 2005 6.248 6.337 6.217 6.287 15,587,852 +0.14(+2.23%)
Jun 16, 2005 6.062 6.156 6.003 6.149 11,341,546 +0.11(+1.86%)
Jun 15, 2005 5.979 6.062 5.950 6.037 8,784,498 +0.08(+1.36%)
Jun 14, 2005 5.933 5.972 5.864 5.956 7,914,525 +0.03(+0.54%)
Jun 13, 2005 5.917 5.949 5.876 5.924 7,845,049 -0.02(-0.33%)
Jun 10, 2005 5.950 5.951 5.875 5.943 9,854,158 +0.00(+0.04%)
Jun 09, 2005 5.803 5.950 5.792 5.941 10,782,246 +0.15(+2.59%)
Jun 08, 2005 5.686 5.835 5.679 5.791 13,096,348 +0.09(+1.65%)
Jun 07, 2005 5.710 5.774 5.687 5.697 7,823,202 -0.01(-0.22%)
Jun 06, 2005 5.750 5.764 5.673 5.710 7,058,971 -0.01(-0.18%)
Jun 03, 2005 5.676 5.734 5.665 5.720 6,691,494 +0.05(+0.87%)
Jun 02, 2005 5.656 5.719 5.607 5.671 9,044,922 -0.01(-0.10%)
Jun 01, 2005 5.567 5.684 5.567 5.677 8,481,690 +0.13(+2.31%)
May 31, 2005 5.567 5.584 5.458 5.549 9,579,315 -0.05(-0.84%)
May 27, 2005 5.550 5.607 5.515 5.596 5,362,721 +0.06(+1.10%)
May 26, 2005 5.491 5.542 5.473 5.535 6,850,108 +0.05(+0.98%)
May 25, 2005 5.450 5.511 5.393 5.481 9,197,418 +0.04(+0.76%)
May 24, 2005 5.422 5.464 5.385 5.440 5,832,882 +0.05(+0.93%)
May 23, 2005 5.207 5.401 5.207 5.390 8,426,634 +0.10(+1.90%)
May 20, 2005 5.298 5.367 5.272 5.289 7,283,128 -0.06(-1.05%)
May 19, 2005 5.217 5.355 5.211 5.345 9,539,552 +0.11(+2.01%)
May 18, 2005 5.231 5.313 5.179 5.240 11,300,035 +0.04(+0.77%)
May 17, 2005 5.081 5.215 5.081 5.200 8,742,551 +0.08(+1.66%)
May 16, 2005 5.178 5.178 5.013 5.115 13,984,673 -0.07(-1.41%)
May 13, 2005 5.298 5.304 5.146 5.188 10,617,078 -0.08(-1.48%)
May 12, 2005 5.610 5.610 5.218 5.266 18,072,802 -0.28(-5.05%)
May 11, 2005 5.561 5.590 5.513 5.546 13,920,004 -0.02(-0.39%)
May 10, 2005 5.653 5.686 5.551 5.568 9,188,679 -0.07(-1.26%)
May 09, 2005 5.550 5.649 5.546 5.639 8,296,859 +0.11(+1.99%)
May 06, 2005 5.548 5.605 5.519 5.529 8,004,974 +0.03(+0.48%)
May 05, 2005 5.487 5.533 5.432 5.503 8,846,982 +0.07(+1.24%)
May 04, 2005 5.378 5.464 5.338 5.435 11,900,845 +0.09(+1.69%)
May 03, 2005 5.449 5.453 5.318 5.345 8,924,323 -0.13(-2.38%)
May 02, 2005 5.329 5.475 5.311 5.475 15,645,093 +0.15(+2.75%)
Apr 29, 2005 5.269 5.395 5.252 5.329 12,337,798 +0.08(+1.55%)
Apr 28, 2005 5.292 5.346 5.229 5.248 18,965,934 -0.16(-2.94%)
Apr 27, 2005 5.521 5.521 5.321 5.407 12,537,485 -0.07(-1.32%)
Apr 26, 2005 5.630 5.663 5.465 5.479 12,675,125 -0.07(-1.26%)
Apr 25, 2005 5.708 5.875 5.521 5.549 12,128,934 +0.06(+1.15%)
Apr 22, 2005 5.441 5.525 5.391 5.486 10,974,505 +0.08(+1.52%)
Apr 21, 2005 5.275 5.403 5.248 5.403 9,695,982 +0.13(+2.43%)
Apr 20, 2005 5.332 5.375 5.248 5.275 12,561,518 -0.00(-0.09%)
Apr 19, 2005 5.181 5.292 5.172 5.280 11,852,780 +0.14(+2.74%)
Apr 18, 2005 5.012 5.149 4.977 5.139 12,249,970 +0.10(+2.07%)
Apr 15, 2005 5.264 5.273 5.018 5.035 16,301,396 -0.21(-4.01%)
Apr 14, 2005 5.279 5.340 5.240 5.245 17,525,738 +0.02(+0.46%)
Apr 13, 2005 5.355 5.412 5.203 5.221 13,715,947 -0.17(-3.22%)
Apr 12, 2005 5.550 5.558 5.342 5.395 14,015,696 -0.15(-2.78%)
Apr 11, 2005 5.464 5.550 5.437 5.550 9,142,362 +0.09(+1.57%)
Apr 08, 2005 5.568 5.583 5.455 5.464 9,502,848 -0.08(-1.36%)
Apr 07, 2005 5.590 5.605 5.466 5.540 10,425,256 +0.00(+0.04%)
Apr 06, 2005 5.475 5.548 5.424 5.537 9,539,989 +0.08(+1.38%)
Apr 05, 2005 5.521 5.568 5.431 5.462 10,734,181 -0.06(-1.08%)
Apr 04, 2005 5.613 5.623 5.464 5.521 10,786,179 +0.00(+0.00%)
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.