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

Marathon Oil (NY: MRO )

26.21 +0.08 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2006 8.461 8.563 8.346 8.552 16,594,279 +0.06(+0.77%)
May 30, 2006 8.729 8.802 8.460 8.487 11,308,856 -0.17(-2.00%)
May 26, 2006 8.628 8.697 8.557 8.661 8,568,738 +0.03(+0.38%)
May 25, 2006 8.583 8.768 8.506 8.628 18,102,330 +0.27(+3.22%)
May 24, 2006 8.327 8.490 8.148 8.359 15,191,092 -0.09(-1.11%)
May 23, 2006 8.474 8.756 8.426 8.452 20,753,818 +0.20(+2.40%)
May 22, 2006 8.370 8.433 8.049 8.254 27,106,768 -0.35(-4.07%)
May 19, 2006 8.520 8.698 8.365 8.604 17,673,214 +0.09(+1.06%)
May 18, 2006 8.547 8.662 8.474 8.514 16,001,062 -0.01(-0.16%)
May 17, 2006 8.731 8.832 8.381 8.527 16,521,443 -0.22(-2.46%)
May 16, 2006 8.604 8.894 8.586 8.743 17,257,698 +0.17(+1.95%)
May 15, 2006 8.547 8.721 8.419 8.575 18,380,072 -0.35(-3.97%)
May 12, 2006 9.155 9.173 8.912 8.930 14,965,565 -0.26(-2.83%)
May 11, 2006 9.470 9.516 9.147 9.189 12,760,307 -0.15(-1.63%)
May 10, 2006 9.193 9.349 9.138 9.342 11,633,985 +0.13(+1.40%)
May 09, 2006 9.173 9.286 9.103 9.213 16,227,906 +0.00(+0.04%)
May 08, 2006 9.105 9.228 9.042 9.210 11,885,838 -0.05(-0.53%)
May 05, 2006 9.225 9.317 9.162 9.259 14,745,741 +0.09(+0.93%)
May 04, 2006 9.185 9.334 8.997 9.173 16,714,940 -0.05(-0.57%)
May 03, 2006 9.319 9.377 9.110 9.226 10,789,791 -0.14(-1.47%)
May 02, 2006 9.310 9.394 9.175 9.364 12,771,276 +0.12(+1.28%)
May 01, 2006 9.139 9.335 9.130 9.245 10,607,263 +0.20(+2.23%)
Apr 28, 2006 9.020 9.185 8.974 9.043 15,384,590 +0.09(+0.99%)
Apr 27, 2006 9.116 9.335 8.899 8.955 19,304,560 -0.38(-4.04%)
Apr 26, 2006 9.416 9.661 9.254 9.332 17,627,582 -0.10(-1.09%)
Apr 25, 2006 9.650 9.749 9.315 9.434 18,234,840 -0.12(-1.26%)
Apr 24, 2006 9.766 9.771 9.510 9.555 12,063,979 -0.25(-2.55%)
Apr 21, 2006 9.731 9.863 9.604 9.805 12,702,389 +0.16(+1.62%)
Apr 20, 2006 9.606 9.678 9.375 9.649 14,442,112 +0.02(+0.18%)
Apr 19, 2006 9.572 9.686 9.481 9.631 12,682,645 +0.00(+0.00%)
Apr 18, 2006 9.481 9.639 9.416 9.631 15,797,472 +0.25(+2.61%)
Apr 17, 2006 9.156 9.400 9.135 9.386 9,979,822 +0.31(+3.39%)
Apr 13, 2006 9.034 9.092 8.916 9.079 6,826,821 +0.04(+0.49%)
Apr 12, 2006 9.020 9.114 8.900 9.034 10,540,570 +0.00(+0.03%)
Apr 11, 2006 9.105 9.187 8.980 9.032 13,400,472 +0.01(+0.15%)
Apr 10, 2006 9.008 9.103 8.986 9.018 7,429,691 +0.12(+1.33%)
Apr 07, 2006 9.002 9.077 8.835 8.900 10,125,932 -0.13(-1.48%)
Apr 06, 2006 9.128 9.128 8.910 9.033 13,661,540 -0.04(-0.48%)
Apr 05, 2006 8.916 9.107 8.884 9.077 12,686,594 +0.17(+1.96%)
Apr 04, 2006 8.771 8.910 8.685 8.902 10,123,300 +0.16(+1.85%)
Apr 03, 2006 8.737 8.900 8.683 8.740 10,864,821 +0.06(+0.70%)
Mar 31, 2006 8.706 8.729 8.540 8.680 12,120,142 -0.10(-1.09%)
Mar 30, 2006 8.724 8.904 8.713 8.776 11,922,256 +0.01(+0.06%)
Mar 29, 2006 8.884 8.887 8.700 8.770 22,319,348 -0.12(-1.33%)
Mar 28, 2006 8.980 9.043 8.845 8.888 11,783,605 -0.02(-0.19%)
Mar 27, 2006 8.837 8.909 8.740 8.906 13,345,626 +0.10(+1.10%)
Mar 24, 2006 8.788 8.980 8.778 8.809 23,043,758 +0.02(+0.25%)
Mar 23, 2006 8.802 8.860 8.757 8.787 13,810,283 +0.10(+1.14%)
Mar 22, 2006 8.624 8.734 8.555 8.688 14,938,800 +0.06(+0.74%)
Mar 21, 2006 8.487 8.661 8.418 8.624 17,597,746 +0.11(+1.28%)
Mar 20, 2006 8.689 8.731 8.501 8.515 9,447,594 -0.19(-2.15%)
Mar 17, 2006 8.888 8.888 8.673 8.702 12,825,684 -0.13(-1.51%)
Mar 16, 2006 8.507 8.875 8.507 8.835 19,074,206 +0.32(+3.76%)
Mar 15, 2006 8.273 8.524 8.253 8.515 14,657,109 +0.18(+2.19%)
Mar 14, 2006 8.100 8.348 8.046 8.332 12,181,569 +0.23(+2.87%)
Mar 13, 2006 7.973 8.135 7.973 8.100 12,727,838 +0.18(+2.27%)
Mar 10, 2006 7.766 7.977 7.700 7.920 10,929,320 +0.08(+1.00%)
Mar 09, 2006 7.980 8.054 7.821 7.841 15,275,336 -0.08(-1.04%)
Mar 08, 2006 7.804 8.029 7.731 7.923 12,739,246 +0.07(+0.87%)
Mar 07, 2006 7.959 7.977 7.758 7.855 16,041,867 -0.11(-1.36%)
Mar 06, 2006 8.204 8.204 7.948 7.963 8,313,374 -0.28(-3.40%)
Mar 03, 2006 8.199 8.356 8.196 8.243 10,862,188 -0.04(-0.43%)
Mar 02, 2006 8.262 8.346 8.220 8.279 11,634,862 +0.02(+0.22%)
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.