Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marathon Oil (NY: MRO )

26.34 +0.25 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 6.751 6.765 6.656 6.678 10,631,806 -0.07(-1.07%)
Jul 28, 2005 6.728 6.752 6.626 6.750 17,087,970 +0.13(+1.92%)
Jul 27, 2005 6.607 6.648 6.438 6.623 9,559,493 +0.02(+0.35%)
Jul 26, 2005 6.637 6.648 6.551 6.600 9,373,783 -0.04(-0.53%)
Jul 25, 2005 6.591 6.698 6.559 6.636 13,989,886 +0.07(+1.03%)
Jul 22, 2005 6.428 6.581 6.426 6.568 10,808,340 +0.17(+2.65%)
Jul 21, 2005 6.419 6.471 6.312 6.399 11,193,307 +0.00(+0.02%)
Jul 20, 2005 6.356 6.425 6.283 6.398 9,262,356 +0.03(+0.49%)
Jul 19, 2005 6.260 6.367 6.222 6.367 9,014,160 +0.11(+1.74%)
Jul 18, 2005 6.259 6.291 6.210 6.258 12,117,926 -0.06(-0.98%)
Jul 15, 2005 6.402 6.424 6.283 6.320 13,022,444 -0.05(-0.81%)
Jul 14, 2005 6.725 6.725 6.288 6.371 17,531,490 -0.23(-3.45%)
Jul 13, 2005 6.660 6.689 6.574 6.599 12,483,229 -0.00(-0.05%)
Jul 12, 2005 6.499 6.646 6.470 6.602 14,486,278 +0.15(+2.25%)
Jul 11, 2005 6.293 6.464 6.291 6.457 14,312,366 +0.03(+0.53%)
Jul 08, 2005 6.499 6.517 6.341 6.423 14,716,122 -0.01(-0.12%)
Jul 07, 2005 6.248 6.448 6.224 6.431 19,678,302 +0.12(+1.92%)
Jul 06, 2005 6.528 6.579 6.298 6.309 23,891,522 -0.19(-2.96%)
Jul 05, 2005 6.384 6.520 6.362 6.502 17,550,280 +0.15(+2.30%)
Jul 01, 2005 6.179 6.362 6.155 6.355 17,912,088 +0.25(+4.07%)
Jun 30, 2005 6.114 6.316 6.107 6.107 18,283,508 -0.01(-0.17%)
Jun 29, 2005 6.153 6.200 6.045 6.117 16,667,173 -0.06(-0.93%)
Jun 28, 2005 6.360 6.373 6.146 6.174 13,707,606 -0.19(-2.91%)
Jun 27, 2005 6.298 6.396 6.298 6.360 9,721,170 +0.09(+1.46%)
Jun 24, 2005 6.299 6.343 6.230 6.268 9,754,380 +0.04(+0.61%)
Jun 23, 2005 6.236 6.351 6.168 6.230 13,171,012 +0.05(+0.74%)
Jun 22, 2005 6.219 6.267 6.070 6.185 23,852,632 +0.14(+2.27%)
Jun 21, 2005 6.252 6.260 6.042 6.047 13,394,739 -0.20(-3.28%)
Jun 20, 2005 6.328 6.356 6.214 6.252 10,360,451 -0.03(-0.55%)
Jun 17, 2005 6.248 6.337 6.217 6.287 15,588,305 +0.14(+2.23%)
Jun 16, 2005 6.062 6.156 6.003 6.149 11,341,875 +0.11(+1.86%)
Jun 15, 2005 5.979 6.062 5.950 6.037 8,784,753 +0.08(+1.36%)
Jun 14, 2005 5.933 5.972 5.864 5.956 7,914,755 +0.03(+0.54%)
Jun 13, 2005 5.917 5.949 5.876 5.924 7,845,277 -0.02(-0.33%)
Jun 10, 2005 5.950 5.951 5.875 5.943 9,854,445 +0.00(+0.04%)
Jun 09, 2005 5.803 5.950 5.792 5.941 10,782,559 +0.15(+2.59%)
Jun 08, 2005 5.686 5.835 5.679 5.791 13,096,728 +0.09(+1.65%)
Jun 07, 2005 5.710 5.774 5.687 5.697 7,823,429 -0.01(-0.22%)
Jun 06, 2005 5.750 5.764 5.673 5.710 7,059,176 -0.01(-0.18%)
Jun 03, 2005 5.676 5.734 5.665 5.720 6,691,689 +0.05(+0.87%)
Jun 02, 2005 5.656 5.719 5.607 5.671 9,045,185 -0.01(-0.10%)
Jun 01, 2005 5.567 5.684 5.567 5.677 8,481,936 +0.13(+2.31%)
May 31, 2005 5.567 5.584 5.458 5.548 9,579,593 -0.05(-0.84%)
May 27, 2005 5.550 5.607 5.515 5.595 5,362,877 +0.06(+1.10%)
May 26, 2005 5.491 5.542 5.473 5.535 6,850,307 +0.05(+0.98%)
May 25, 2005 5.450 5.511 5.393 5.481 9,197,686 +0.04(+0.76%)
May 24, 2005 5.421 5.464 5.385 5.440 5,833,051 +0.05(+0.93%)
May 23, 2005 5.206 5.401 5.206 5.389 8,426,879 +0.10(+1.90%)
May 20, 2005 5.298 5.367 5.272 5.289 7,283,340 -0.06(-1.05%)
May 19, 2005 5.217 5.355 5.211 5.345 9,539,830 +0.11(+2.01%)
May 18, 2005 5.230 5.313 5.179 5.240 11,300,363 +0.04(+0.77%)
May 17, 2005 5.080 5.214 5.080 5.199 8,742,805 +0.08(+1.66%)
May 16, 2005 5.178 5.178 5.013 5.115 13,985,079 -0.07(-1.41%)
May 13, 2005 5.298 5.304 5.146 5.188 10,617,386 -0.08(-1.48%)
May 12, 2005 5.610 5.610 5.218 5.266 18,073,328 -0.28(-5.05%)
May 11, 2005 5.561 5.590 5.513 5.546 13,920,408 -0.02(-0.39%)
May 10, 2005 5.653 5.686 5.551 5.568 9,188,946 -0.07(-1.26%)
May 09, 2005 5.550 5.649 5.546 5.639 8,297,100 +0.11(+1.99%)
May 06, 2005 5.547 5.605 5.519 5.529 8,005,207 +0.03(+0.48%)
May 05, 2005 5.487 5.532 5.432 5.503 8,847,239 +0.07(+1.24%)
May 04, 2005 5.378 5.464 5.338 5.435 11,901,191 +0.09(+1.69%)
May 03, 2005 5.449 5.452 5.317 5.345 8,924,582 -0.13(-2.38%)
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.