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, 2014 33.80 34.13 33.67 34.11 6,396,405 +0.41(+1.22%)
Jun 27, 2014 33.75 33.89 33.50 33.70 8,884,773 -0.16(-0.48%)
Jun 26, 2014 33.94 34.00 33.57 33.86 5,930,304 -0.07(-0.20%)
Jun 25, 2014 33.32 34.02 33.32 33.93 10,910,400 +0.58(+1.74%)
Jun 24, 2014 34.17 34.24 33.27 33.35 6,463,407 -0.97(-2.81%)
Jun 23, 2014 34.02 34.37 33.96 34.32 6,381,125 +0.38(+1.11%)
Jun 20, 2014 33.75 34.05 33.61 33.94 12,501,577 +0.36(+1.07%)
Jun 19, 2014 33.31 33.58 33.19 33.58 6,624,278 +0.31(+0.92%)
Jun 18, 2014 33.22 33.48 33.01 33.27 6,574,760 +0.05(+0.15%)
Jun 17, 2014 33.22 33.24 32.97 33.22 5,098,758 -0.11(-0.33%)
Jun 16, 2014 33.51 33.52 33.27 33.33 5,183,345 -0.06(-0.18%)
Jun 13, 2014 33.42 33.45 32.99 33.39 9,898,724 -0.06(-0.18%)
Jun 12, 2014 33.07 33.63 32.97 33.45 11,714,144 +0.57(+1.74%)
Jun 11, 2014 32.57 32.93 32.40 32.88 7,121,611 +0.26(+0.81%)
Jun 10, 2014 32.42 32.65 32.33 32.62 6,711,720 +0.73(+2.31%)
Jun 06, 2014 31.74 32.01 31.72 31.88 6,570,141 +0.21(+0.65%)
Jun 05, 2014 31.33 31.70 31.20 31.68 7,997,867 +0.35(+1.12%)
Jun 04, 2014 31.38 31.54 31.28 31.33 4,594,865 -0.13(-0.41%)
Jun 03, 2014 31.11 31.51 31.00 31.45 9,433,997 +0.32(+1.02%)
Jun 02, 2014 31.40 31.69 31.00 31.14 8,163,673 -0.19(-0.60%)
May 30, 2014 31.30 31.43 31.14 31.33 6,351,112 +0.00(+0.00%)
May 29, 2014 31.32 31.36 31.02 31.33 4,468,397 +0.09(+0.30%)
May 28, 2014 31.11 31.42 31.04 31.23 6,299,237 +0.22(+0.72%)
May 27, 2014 31.03 31.12 30.92 31.01 6,597,213 +0.01(+0.03%)
May 23, 2014 30.93 31.00 31.00 31.00 6,092,798 -0.09(-0.27%)
May 22, 2014 30.72 31.19 30.65 31.09 4,868,116 +0.37(+1.20%)
May 21, 2014 30.36 30.79 30.36 30.72 6,411,055 +0.47(+1.55%)
May 20, 2014 30.45 30.48 30.21 30.25 3,941,818 -0.20(-0.65%)
May 19, 2014 30.38 30.70 30.38 30.45 4,039,591 -0.03(-0.08%)
May 16, 2014 30.82 30.82 30.23 30.47 6,959,643 -0.31(-1.02%)
May 15, 2014 31.05 31.05 30.53 30.79 6,645,399 -0.31(-0.98%)
May 14, 2014 31.13 31.21 31.00 31.09 6,189,413 +0.09(+0.27%)
May 13, 2014 31.02 31.12 30.86 31.01 7,716,248 +0.15(+0.50%)
May 12, 2014 30.72 30.98 30.67 30.85 8,998,656 +0.33(+1.09%)
May 09, 2014 30.37 30.56 30.21 30.52 8,447,656 +0.18(+0.59%)
May 08, 2014 30.31 30.43 30.17 30.34 9,083,644 +0.15(+0.51%)
May 07, 2014 30.81 30.88 30.06 30.19 13,912,139 -0.57(-1.85%)
May 06, 2014 30.98 31.08 30.71 30.76 6,628,292 -0.22(-0.71%)
May 05, 2014 30.99 31.19 30.82 30.98 6,134,185 -0.08(-0.25%)
May 02, 2014 30.85 31.19 30.80 31.06 7,308,183 +0.19(+0.61%)
May 01, 2014 30.80 30.91 30.58 30.87 8,044,101 +0.14(+0.47%)
Apr 30, 2014 31.23 31.23 30.73 30.73 8,045,505 -0.64(-2.03%)
Apr 29, 2014 31.00 31.44 31.00 31.36 8,353,718 +0.59(+1.91%)
Apr 28, 2014 30.80 30.86 30.52 30.78 8,018,012 +0.11(+0.36%)
Apr 25, 2014 30.92 30.99 30.57 30.67 7,718,049 -0.25(-0.82%)
Apr 24, 2014 31.10 31.14 30.89 30.92 11,860,847 -0.08(-0.25%)
Apr 23, 2014 30.93 31.21 30.91 31.00 9,575,899 +0.08(+0.27%)
Apr 22, 2014 30.99 31.12 30.68 30.91 7,145,566 -0.17(-0.55%)
Apr 21, 2014 31.29 31.39 30.92 31.08 6,728,031 -0.14(-0.44%)
Apr 17, 2014 31.02 31.22 31.22 31.22 9,485,073 +0.22(+0.71%)
Apr 16, 2014 30.68 31.00 30.53 31.00 7,765,307 +0.48(+1.59%)
Apr 15, 2014 30.21 30.58 30.11 30.51 6,222,590 +0.31(+1.01%)
Apr 14, 2014 30.10 30.29 29.91 30.21 7,485,322 +0.40(+1.34%)
Apr 11, 2014 29.97 30.13 29.68 29.81 6,415,200 -0.28(-0.93%)
Apr 10, 2014 30.18 30.32 29.97 30.09 6,084,685 -0.06(-0.20%)
Apr 09, 2014 30.06 30.30 29.75 30.15 7,363,196 +0.17(+0.57%)
Apr 08, 2014 29.67 30.04 29.57 29.98 9,431,444 +0.31(+1.06%)
Apr 07, 2014 30.10 30.10 29.58 29.66 8,031,350 -0.59(-1.94%)
Apr 04, 2014 30.51 30.59 30.12 30.25 6,529,311 -0.10(-0.34%)
Apr 03, 2014 30.20 30.44 30.09 30.35 5,125,137 +0.28(+0.93%)
Apr 02, 2014 30.03 30.29 29.99 30.07 5,816,297 -0.03(-0.11%)
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.