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

Marathon Oil (NY: MRO )

27.77 +0.03 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2005 7.105 7.426 7.100 7.359 23,025,020 +0.27(+3.74%)
Aug 30, 2005 6.902 7.109 6.892 7.093 14,593,335 +0.22(+3.16%)
Aug 29, 2005 6.950 6.950 6.749 6.876 10,492,414 +0.10(+1.50%)
Aug 26, 2005 6.774 6.870 6.774 6.774 8,096,095 -0.04(-0.60%)
Aug 25, 2005 6.854 6.854 6.811 6.815 7,697,583 -0.07(-0.96%)
Aug 24, 2005 6.851 6.943 6.789 6.882 10,705,216 +0.06(+0.87%)
Aug 23, 2005 6.923 6.941 6.744 6.822 10,797,853 -0.07(-1.05%)
Aug 22, 2005 6.928 6.996 6.813 6.894 8,653,664 +0.01(+0.08%)
Aug 19, 2005 6.784 6.900 6.777 6.888 8,895,742 +0.14(+2.12%)
Aug 18, 2005 6.642 6.757 6.602 6.745 14,569,739 -0.01(-0.22%)
Aug 17, 2005 6.926 7.036 6.700 6.760 15,588,742 -0.21(-3.02%)
Aug 16, 2005 7.094 7.113 6.954 6.971 10,304,519 -0.15(-2.17%)
Aug 15, 2005 7.216 7.218 7.077 7.125 10,467,507 -0.13(-1.80%)
Aug 12, 2005 7.304 7.320 7.209 7.256 10,143,716 -0.03(-0.41%)
Aug 11, 2005 7.209 7.343 7.201 7.285 14,490,648 +0.10(+1.35%)
Aug 10, 2005 7.094 7.209 7.046 7.188 12,822,314 +0.14(+1.91%)
Aug 09, 2005 7.094 7.117 7.009 7.053 10,043,214 +0.03(+0.37%)
Aug 08, 2005 6.919 7.129 6.919 7.027 12,756,332 +0.17(+2.42%)
Aug 05, 2005 6.875 6.886 6.749 6.861 7,360,683 -0.04(-0.55%)
Aug 04, 2005 6.871 6.957 6.866 6.899 9,590,081 +0.01(+0.10%)
Aug 03, 2005 7.028 7.028 6.861 6.892 11,225,642 -0.05(-0.68%)
Aug 02, 2005 6.888 7.014 6.872 6.939 14,540,462 +0.11(+1.63%)
Aug 01, 2005 6.751 6.866 6.741 6.828 13,375,512 +0.15(+2.24%)
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%)
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.