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

Marathon Oil (NY: MRO )

26.48 +0.61 (+2.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2020 3.903 3.959 3.818 3.846 26,229,570 -0.07(-1.68%)
Sep 29, 2020 4.006 4.016 3.799 3.912 25,058,290 -0.12(-3.03%)
Sep 28, 2020 3.959 4.110 3.884 4.034 26,636,878 +0.14(+3.62%)
Sep 25, 2020 3.978 4.025 3.837 3.893 26,000,644 -0.16(-3.94%)
Sep 24, 2020 3.940 4.138 3.780 4.053 30,487,872 +0.09(+2.38%)
Sep 23, 2020 4.232 4.260 3.959 3.959 22,023,412 -0.24(-5.82%)
Sep 22, 2020 4.317 4.411 4.175 4.204 18,674,660 -0.08(-1.97%)
Sep 21, 2020 4.364 4.373 4.222 4.288 24,460,576 -0.24(-5.39%)
Sep 18, 2020 4.382 4.580 4.373 4.533 52,318,916 +0.13(+2.99%)
Sep 17, 2020 4.213 4.420 4.204 4.401 24,045,866 +0.11(+2.63%)
Sep 16, 2020 4.157 4.392 4.091 4.288 37,435,580 +0.21(+5.07%)
Sep 15, 2020 4.138 4.232 4.063 4.081 24,357,068 -0.06(-1.36%)
Sep 14, 2020 4.204 4.222 4.100 4.138 23,747,368 -0.07(-1.57%)
Sep 11, 2020 4.128 4.213 4.081 4.204 32,504,900 +0.10(+2.52%)
Sep 10, 2020 4.241 4.288 4.100 4.100 37,983,124 -0.17(-3.96%)
Sep 09, 2020 4.288 4.288 4.147 4.269 29,387,640 +0.04(+0.89%)
Sep 08, 2020 4.486 4.505 4.232 4.232 37,280,928 -0.40(-8.72%)
Sep 04, 2020 4.730 4.806 4.561 4.636 32,101,992 -0.06(-1.20%)
Sep 03, 2020 4.796 4.918 4.655 4.693 29,447,484 -0.12(-2.54%)
Sep 02, 2020 4.956 5.003 4.796 4.815 26,363,536 -0.19(-3.76%)
Sep 01, 2020 4.947 5.022 4.853 5.003 18,561,770 +0.04(+0.76%)
Aug 31, 2020 5.069 5.078 4.928 4.965 25,792,516 -0.10(-2.04%)
Aug 28, 2020 5.041 5.116 4.965 5.069 20,077,728 +0.03(+0.56%)
Aug 27, 2020 5.050 5.059 4.909 5.041 20,462,686 +0.06(+1.13%)
Aug 26, 2020 5.135 5.172 4.965 4.984 16,347,370 -0.18(-3.46%)
Aug 25, 2020 5.200 5.257 5.050 5.163 18,904,596 +0.04(+0.73%)
Aug 24, 2020 5.031 5.219 4.956 5.125 22,456,150 +0.17(+3.42%)
Aug 21, 2020 5.135 5.144 4.937 4.956 29,626,490 -0.23(-4.36%)
Aug 20, 2020 5.295 5.342 5.135 5.182 24,459,334 -0.21(-3.84%)
Aug 19, 2020 5.548 5.567 5.360 5.389 25,824,770 -0.21(-3.70%)
Aug 18, 2020 5.492 5.671 5.445 5.595 28,296,930 +0.03(+0.51%)
Aug 17, 2020 5.661 5.690 5.464 5.567 23,387,934 -0.12(-2.15%)
Aug 14, 2020 5.454 5.690 5.436 5.690 17,363,076 +0.15(+2.72%)
Aug 13, 2020 5.577 5.661 5.464 5.539 17,913,000 -0.08(-1.51%)
Aug 12, 2020 5.774 5.784 5.501 5.624 21,824,046 +0.04(+0.67%)
Aug 11, 2020 5.840 5.981 5.558 5.586 30,121,762 -0.09(-1.66%)
Aug 10, 2020 5.426 5.708 5.379 5.680 27,331,440 +0.28(+5.23%)
Aug 07, 2020 5.285 5.407 5.130 5.398 30,604,250 +0.06(+1.06%)
Aug 06, 2020 5.501 5.539 5.285 5.342 33,500,412 -0.28(-5.02%)
Aug 05, 2020 5.586 5.718 5.501 5.624 35,129,628 +0.19(+3.46%)
Aug 04, 2020 5.153 5.501 5.153 5.436 25,522,966 +0.24(+4.71%)
Aug 03, 2020 5.163 5.257 5.022 5.191 23,850,532 +0.03(+0.55%)
Jul 31, 2020 5.153 5.205 5.041 5.163 22,595,766 -0.02(-0.36%)
Jul 30, 2020 5.238 5.276 5.078 5.182 21,698,694 -0.22(-4.01%)
Jul 29, 2020 5.248 5.398 5.182 5.398 17,083,352 +0.20(+3.80%)
Jul 28, 2020 5.210 5.351 5.191 5.200 15,555,531 -0.09(-1.78%)
Jul 27, 2020 5.389 5.389 5.153 5.295 22,825,792 -0.08(-1.57%)
Jul 24, 2020 5.417 5.567 5.360 5.379 19,402,920 -0.04(-0.69%)
Jul 23, 2020 5.454 5.530 5.351 5.417 21,947,268 -0.03(-0.52%)
Jul 22, 2020 5.445 5.473 5.266 5.445 24,592,602 -0.07(-1.19%)
Jul 21, 2020 5.276 5.605 5.276 5.511 39,593,168 +0.35(+6.74%)
Jul 20, 2020 5.172 5.285 5.088 5.163 22,201,876 -0.02(-0.36%)
Jul 17, 2020 5.398 5.492 5.144 5.182 26,355,700 -0.20(-3.67%)
Jul 16, 2020 5.238 5.511 5.153 5.379 21,933,960 +0.03(+0.53%)
Jul 15, 2020 5.248 5.370 5.088 5.351 32,773,586 +0.30(+5.96%)
Jul 14, 2020 4.984 5.069 4.674 5.050 34,140,644 +0.23(+4.68%)
Jul 13, 2020 5.059 5.088 4.824 4.824 34,436,384 -0.21(-4.11%)
Jul 10, 2020 4.900 5.088 4.815 5.031 34,510,504 +0.08(+1.52%)
Jul 09, 2020 5.323 5.379 4.956 4.956 25,735,232 -0.38(-7.05%)
Jul 08, 2020 5.266 5.379 5.144 5.332 25,579,206 +0.09(+1.80%)
Jul 07, 2020 5.436 5.445 5.229 5.238 26,992,712 -0.27(-4.95%)
Jul 06, 2020 5.849 5.849 5.370 5.511 38,484,044 -0.24(-4.25%)
Jul 02, 2020 5.765 5.896 5.642 5.755 30,697,082 +0.16(+2.86%)
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.