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, 2003 3.014 3.044 2.995 3.015 4,558,291 +0.01(+0.46%)
Jun 27, 2003 2.992 3.032 2.956 3.001 4,662,286 +0.01(+0.31%)
Jun 26, 2003 2.981 3.032 2.969 2.992 5,191,872 -0.00(-0.11%)
Jun 25, 2003 3.009 3.046 2.987 2.996 3,904,172 +0.01(+0.19%)
Jun 24, 2003 3.030 3.030 2.984 2.990 5,741,996 -0.04(-1.32%)
Jun 23, 2003 3.071 3.075 3.014 3.030 4,779,389 -0.04(-1.30%)
Jun 20, 2003 3.055 3.096 3.044 3.070 7,347,360 +0.04(+1.36%)
Jun 19, 2003 3.042 3.056 2.983 3.029 5,807,539 -0.01(-0.41%)
Jun 18, 2003 3.060 3.080 3.022 3.042 3,370,216 -0.01(-0.37%)
Jun 17, 2003 3.088 3.093 3.032 3.053 3,559,854 -0.04(-1.19%)
Jun 16, 2003 3.070 3.090 3.029 3.090 3,989,378 +0.05(+1.58%)
Jun 13, 2003 3.050 3.050 3.007 3.042 3,560,291 -0.01(-0.26%)
Jun 12, 2003 3.084 3.112 3.039 3.050 4,752,735 -0.04(-1.30%)
Jun 11, 2003 3.027 3.090 3.027 3.090 4,247,617 +0.07(+2.39%)
Jun 10, 2003 3.021 3.036 2.993 3.017 3,374,586 +0.01(+0.50%)
Jun 09, 2003 3.011 3.038 2.991 3.003 3,773,087 -0.03(-0.94%)
Jun 06, 2003 3.061 3.078 3.014 3.031 6,651,295 +0.00(+0.11%)
Jun 05, 2003 2.947 3.028 2.941 3.028 7,960,405 +0.02(+0.65%)
Jun 04, 2003 2.985 3.031 2.977 3.008 5,781,322 +0.02(+0.61%)
Jun 03, 2003 2.967 2.990 2.925 2.990 7,712,216 +0.03(+1.01%)
Jun 02, 2003 2.948 2.976 2.924 2.960 6,542,056 +0.02(+0.54%)
May 30, 2003 2.924 2.959 2.914 2.944 7,007,411 +0.04(+1.46%)
May 29, 2003 2.974 2.974 2.897 2.902 10,986,303 -0.00(-0.12%)
May 28, 2003 2.934 2.939 2.901 2.905 5,430,885 -0.03(-0.90%)
May 27, 2003 2.864 2.941 2.861 2.932 6,084,567 +0.07(+2.28%)
May 23, 2003 2.804 2.878 2.791 2.866 6,982,942 +0.06(+2.24%)
May 22, 2003 2.786 2.808 2.771 2.804 5,611,784 +0.02(+0.62%)
May 21, 2003 2.739 2.796 2.715 2.786 5,710,972 +0.05(+1.71%)
May 20, 2003 2.749 2.765 2.723 2.739 4,501,924 +0.00(+0.08%)
May 19, 2003 2.786 2.787 2.735 2.737 3,255,298 -0.09(-3.08%)
May 16, 2003 2.813 2.841 2.786 2.824 3,490,815 +0.01(+0.41%)
May 15, 2003 2.804 2.823 2.796 2.813 3,975,833 +0.03(+1.15%)
May 14, 2003 2.758 2.812 2.758 2.781 6,778,448 +0.03(+1.12%)
May 13, 2003 2.698 2.769 2.693 2.750 3,634,573 +0.05(+1.91%)
May 12, 2003 2.689 2.717 2.674 2.698 5,173,520 +0.01(+0.34%)
May 09, 2003 2.736 2.736 2.678 2.689 4,567,030 -0.01(-0.55%)
May 08, 2003 2.696 2.747 2.694 2.704 4,975,581 -0.03(-0.92%)
May 07, 2003 2.683 2.751 2.683 2.729 9,131,439 +0.05(+1.84%)
May 06, 2003 2.674 2.701 2.660 2.680 4,772,835 +0.03(+0.95%)
May 05, 2003 2.647 2.672 2.632 2.655 3,154,798 +0.00(+0.04%)
May 02, 2003 2.616 2.664 2.612 2.654 5,718,837 +0.04(+1.62%)
May 01, 2003 2.611 2.623 2.578 2.611 5,081,323 +0.01(+0.22%)
Apr 30, 2003 2.593 2.620 2.577 2.606 8,107,221 +0.02(+0.93%)
Apr 29, 2003 2.626 2.626 2.575 2.582 5,270,087 -0.04(-1.70%)
Apr 28, 2003 2.617 2.646 2.607 2.626 4,945,868 +0.03(+1.24%)
Apr 25, 2003 2.615 2.615 2.572 2.594 5,886,627 -0.02(-0.79%)
Apr 24, 2003 2.609 2.652 2.609 2.615 7,758,096 -0.01(-0.39%)
Apr 23, 2003 2.646 2.658 2.604 2.625 5,628,388 -0.03(-1.21%)
Apr 22, 2003 2.647 2.665 2.609 2.657 5,982,757 +0.01(+0.39%)
Apr 21, 2003 2.660 2.672 2.640 2.647 4,421,962 -0.01(-0.34%)
Apr 17, 2003 2.626 2.679 2.624 2.656 6,414,029 +0.01(+0.39%)
Apr 16, 2003 2.689 2.699 2.638 2.646 7,384,938 -0.04(-1.62%)
Apr 15, 2003 2.638 2.695 2.638 2.689 6,500,546 +0.03(+1.29%)
Apr 14, 2003 2.643 2.666 2.630 2.655 3,498,243 +0.02(+0.69%)
Apr 11, 2003 2.647 2.658 2.624 2.636 3,868,779 -0.01(-0.35%)
Apr 10, 2003 2.660 2.663 2.628 2.646 9,482,749 -0.02(-0.77%)
Apr 09, 2003 2.682 2.723 2.663 2.666 6,091,121 -0.01(-0.30%)
Apr 08, 2003 2.701 2.702 2.667 2.674 6,079,760 -0.04(-1.39%)
Apr 07, 2003 2.769 2.771 2.698 2.712 5,223,770 -0.03(-1.21%)
Apr 04, 2003 2.720 2.754 2.720 2.745 4,059,291 +0.03(+0.93%)
Apr 03, 2003 2.758 2.781 2.718 2.720 5,031,074 -0.04(-1.57%)
Apr 02, 2003 2.809 2.809 2.738 2.763 6,577,886 -0.03(-0.98%)
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.