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

Marathon Oil (NY: MRO )

27.53 -0.29 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Jun 30, 2020 5.603 5.831 5.499 5.802 24,691,760 +0.15(+2.68%)
Jun 29, 2020 5.489 5.679 5.366 5.651 26,148,952 +0.21(+3.83%)
Jun 26, 2020 5.565 5.584 5.328 5.442 30,385,868 -0.23(-4.01%)
Jun 25, 2020 5.357 5.679 5.262 5.670 26,759,440 +0.18(+3.28%)
Jun 24, 2020 5.840 5.878 5.432 5.489 34,123,548 -0.51(-8.53%)
Jun 23, 2020 6.068 6.106 5.935 6.001 25,367,152 +0.06(+0.96%)
Jun 22, 2020 5.935 5.973 5.755 5.944 26,337,664 -0.09(-1.42%)
Jun 19, 2020 6.352 6.352 5.944 6.030 46,858,548 -0.12(-2.00%)
Jun 18, 2020 5.982 6.229 5.907 6.153 20,943,058 +0.11(+1.88%)
Jun 17, 2020 6.362 6.362 6.030 6.039 34,531,624 -0.35(-5.49%)
Jun 16, 2020 6.608 6.637 6.229 6.390 39,991,112 +0.13(+2.12%)
Jun 15, 2020 5.897 6.352 5.802 6.257 31,800,512 +0.02(+0.30%)
Jun 12, 2020 6.428 6.466 5.987 6.238 39,812,088 +0.30(+5.11%)
Jun 11, 2020 5.982 6.428 5.869 5.935 44,396,288 -0.81(-11.96%)
Jun 10, 2020 7.130 7.149 6.731 6.741 40,066,600 -0.42(-5.83%)
Jun 09, 2020 7.537 7.604 7.111 7.158 50,833,976 -0.83(-10.44%)
Jun 08, 2020 7.983 8.040 7.442 7.992 74,463,520 +1.05(+15.16%)
Jun 05, 2020 6.504 7.063 6.437 6.940 69,007,552 +1.03(+17.50%)
Jun 04, 2020 5.622 5.916 5.518 5.907 49,693,440 +0.27(+4.71%)
Jun 03, 2020 5.660 5.698 5.537 5.641 35,276,212 +0.09(+1.54%)
Jun 02, 2020 5.470 5.565 5.432 5.556 38,375,724 +0.16(+2.99%)
Jun 01, 2020 5.063 5.395 4.977 5.395 46,639,480 +0.33(+6.55%)
May 29, 2020 5.347 5.357 5.034 5.063 113,466,608 -0.34(-6.32%)
May 28, 2020 5.793 5.793 5.404 5.404 49,232,848 -0.43(-7.32%)
May 27, 2020 5.802 5.831 5.556 5.831 37,593,916 +0.11(+1.99%)
May 26, 2020 5.755 5.802 5.622 5.717 30,468,948 +0.13(+2.38%)
May 22, 2020 5.575 5.622 5.451 5.584 20,230,278 -0.05(-0.84%)
May 21, 2020 5.688 5.793 5.556 5.632 31,741,342 -0.01(-0.17%)
May 20, 2020 5.613 5.755 5.575 5.641 37,995,796 +0.12(+2.23%)
May 19, 2020 5.717 5.736 5.489 5.518 36,714,808 -0.25(-4.28%)
May 18, 2020 5.632 5.878 5.584 5.764 47,886,212 +0.45(+8.38%)
May 15, 2020 5.328 5.480 5.281 5.319 37,904,020 -0.03(-0.53%)
May 14, 2020 5.148 5.489 4.930 5.347 35,108,284 +0.08(+1.44%)
May 13, 2020 5.594 5.622 5.082 5.271 71,288,272 -0.38(-6.71%)
May 12, 2020 5.527 5.907 5.508 5.651 49,442,972 +0.20(+3.65%)
May 11, 2020 5.404 5.537 5.319 5.451 30,691,510 -0.03(-0.52%)
May 08, 2020 5.309 5.489 5.233 5.480 35,621,720 +0.26(+4.90%)
May 07, 2020 5.328 5.508 5.072 5.224 43,532,500 -0.09(-1.61%)
May 06, 2020 5.319 5.489 5.167 5.309 31,698,092 +0.07(+1.27%)
May 05, 2020 5.878 5.925 5.214 5.243 54,788,792 -0.27(-4.82%)
May 04, 2020 5.063 5.508 4.968 5.508 32,741,230 +0.29(+5.64%)
May 01, 2020 5.584 5.712 5.177 5.214 39,593,752 -0.59(-10.13%)
Apr 30, 2020 5.982 6.011 5.451 5.802 81,118,752 +0.26(+4.62%)
Apr 29, 2020 4.921 5.575 4.911 5.546 51,842,548 +0.82(+17.23%)
Apr 28, 2020 4.702 4.807 4.551 4.731 31,829,426 +0.13(+2.89%)
Apr 27, 2020 4.551 4.702 4.333 4.598 34,692,220 -0.08(-1.62%)
Apr 24, 2020 4.740 4.883 4.503 4.674 55,756,544 +0.09(+1.86%)
Apr 23, 2020 4.513 4.740 4.418 4.589 50,363,640 +0.35(+8.28%)
Apr 22, 2020 4.172 4.371 4.172 4.238 40,241,800 +0.22(+5.42%)
Apr 21, 2020 3.897 4.096 3.754 4.020 43,978,636 +0.03(+0.71%)
Apr 20, 2020 3.792 4.143 3.773 3.991 52,706,436 -0.13(-3.22%)
Apr 17, 2020 3.745 4.124 3.716 4.124 50,637,560 +0.44(+11.83%)
Apr 16, 2020 4.001 4.001 3.679 3.688 42,206,716 -0.27(-6.94%)
Apr 15, 2020 3.745 4.020 3.716 3.963 44,404,056 -0.07(-1.65%)
Apr 14, 2020 4.124 4.134 3.887 4.029 48,104,884 -0.13(-3.19%)
Apr 13, 2020 4.200 4.219 3.935 4.162 59,849,264 +0.26(+6.55%)
Apr 09, 2020 4.124 4.314 3.622 3.906 106,326,696 +0.16(+4.30%)
Apr 08, 2020 3.707 3.754 3.470 3.745 63,750,576 +0.26(+7.34%)
Apr 07, 2020 3.688 3.935 3.413 3.489 80,724,536 +0.06(+1.66%)
Apr 06, 2020 3.498 3.546 3.328 3.432 67,248,504 -0.03(-0.82%)
Apr 03, 2020 3.536 3.603 3.157 3.460 73,546,728 +0.17(+5.19%)
Apr 02, 2020 3.091 3.546 2.986 3.290 91,152,232 +0.33(+11.22%)
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.