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: 7:00 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 (%)
Jul 29, 2005 6.723 6.737 6.629 6.650 10,676,022 -0.07(-1.07%)
Jul 28, 2005 6.700 6.724 6.599 6.722 17,159,036 +0.13(+1.92%)
Jul 27, 2005 6.580 6.621 6.411 6.596 9,599,249 +0.02(+0.35%)
Jul 26, 2005 6.609 6.621 6.524 6.573 9,412,766 -0.04(-0.53%)
Jul 25, 2005 6.564 6.671 6.532 6.608 14,048,067 +0.07(+1.03%)
Jul 22, 2005 6.402 6.553 6.400 6.541 10,853,290 +0.17(+2.65%)
Jul 21, 2005 6.393 6.444 6.286 6.372 11,239,857 +0.00(+0.02%)
Jul 20, 2005 6.330 6.398 6.257 6.371 9,300,877 +0.03(+0.49%)
Jul 19, 2005 6.234 6.340 6.197 6.340 9,051,648 +0.11(+1.74%)
Jul 18, 2005 6.233 6.265 6.184 6.232 12,168,322 -0.06(-0.98%)
Jul 15, 2005 6.376 6.397 6.257 6.294 13,076,602 -0.05(-0.81%)
Jul 14, 2005 6.697 6.697 6.262 6.345 17,604,400 -0.23(-3.45%)
Jul 13, 2005 6.632 6.662 6.547 6.572 12,535,144 -0.00(-0.05%)
Jul 12, 2005 6.472 6.618 6.443 6.575 14,546,524 +0.14(+2.25%)
Jul 11, 2005 6.267 6.437 6.265 6.430 14,371,888 +0.03(+0.53%)
Jul 08, 2005 6.472 6.490 6.315 6.396 14,777,323 -0.01(-0.12%)
Jul 07, 2005 6.222 6.421 6.198 6.404 19,760,140 +0.12(+1.92%)
Jul 06, 2005 6.501 6.552 6.272 6.283 23,990,882 -0.19(-2.96%)
Jul 05, 2005 6.357 6.493 6.336 6.475 17,623,268 +0.15(+2.30%)
Jul 01, 2005 6.153 6.336 6.129 6.329 17,986,580 +0.25(+4.07%)
Jun 30, 2005 6.088 6.290 6.082 6.082 18,359,546 -0.01(-0.17%)
Jun 29, 2005 6.127 6.174 6.020 6.092 16,736,488 -0.06(-0.93%)
Jun 28, 2005 6.333 6.347 6.120 6.149 13,764,613 -0.18(-2.91%)
Jun 27, 2005 6.272 6.370 6.272 6.333 9,761,599 +0.09(+1.46%)
Jun 24, 2005 6.273 6.316 6.205 6.242 9,794,946 +0.04(+0.61%)
Jun 23, 2005 6.210 6.324 6.142 6.205 13,225,788 +0.05(+0.74%)
Jun 22, 2005 6.193 6.241 6.045 6.159 23,951,830 +0.14(+2.27%)
Jun 21, 2005 6.226 6.234 6.017 6.022 13,450,445 -0.20(-3.28%)
Jun 20, 2005 6.302 6.330 6.189 6.226 10,403,538 -0.03(-0.55%)
Jun 17, 2005 6.222 6.311 6.191 6.261 15,653,134 +0.14(+2.23%)
Jun 16, 2005 6.037 6.131 5.978 6.124 11,389,044 +0.11(+1.86%)
Jun 15, 2005 5.954 6.037 5.925 6.012 8,821,287 +0.08(+1.36%)
Jun 14, 2005 5.908 5.947 5.840 5.931 7,947,671 +0.03(+0.54%)
Jun 13, 2005 5.892 5.924 5.851 5.899 7,877,904 -0.02(-0.33%)
Jun 10, 2005 5.925 5.927 5.850 5.919 9,895,427 +0.00(+0.04%)
Jun 09, 2005 5.778 5.925 5.768 5.916 10,827,402 +0.15(+2.59%)
Jun 08, 2005 5.662 5.810 5.655 5.767 13,151,195 +0.09(+1.65%)
Jun 07, 2005 5.686 5.750 5.663 5.674 7,855,965 -0.01(-0.22%)
Jun 06, 2005 5.726 5.740 5.650 5.686 7,088,534 -0.01(-0.18%)
Jun 03, 2005 5.652 5.710 5.642 5.696 6,719,518 +0.05(+0.87%)
Jun 02, 2005 5.633 5.695 5.584 5.647 9,082,802 -0.01(-0.10%)
Jun 01, 2005 5.544 5.660 5.544 5.653 8,517,211 +0.13(+2.31%)
May 31, 2005 5.544 5.561 5.435 5.526 9,619,433 -0.05(-0.84%)
May 27, 2005 5.527 5.584 5.492 5.572 5,385,180 +0.06(+1.10%)
May 26, 2005 5.469 5.519 5.450 5.512 6,878,796 +0.05(+0.98%)
May 25, 2005 5.428 5.488 5.371 5.458 9,235,937 +0.04(+0.76%)
May 24, 2005 5.399 5.441 5.363 5.417 5,857,310 +0.05(+0.93%)
May 23, 2005 5.185 5.379 5.185 5.367 8,461,924 +0.10(+1.90%)
May 20, 2005 5.276 5.344 5.250 5.267 7,313,630 -0.06(-1.05%)
May 19, 2005 5.195 5.333 5.189 5.323 9,579,504 +0.10(+2.01%)
May 18, 2005 5.209 5.291 5.157 5.218 11,347,359 +0.04(+0.77%)
May 17, 2005 5.059 5.193 5.059 5.178 8,779,164 +0.08(+1.66%)
May 16, 2005 5.156 5.156 4.992 5.094 14,043,240 -0.07(-1.41%)
May 13, 2005 5.276 5.282 5.124 5.167 10,661,542 -0.08(-1.48%)
May 12, 2005 5.587 5.587 5.196 5.244 18,148,490 -0.28(-5.05%)
May 11, 2005 5.538 5.567 5.490 5.523 13,978,300 -0.02(-0.39%)
May 10, 2005 5.629 5.662 5.528 5.545 9,227,161 -0.07(-1.26%)
May 09, 2005 5.527 5.626 5.523 5.616 8,331,605 +0.11(+1.99%)
May 06, 2005 5.524 5.581 5.496 5.506 8,038,499 +0.03(+0.48%)
May 05, 2005 5.464 5.510 5.409 5.480 8,884,033 +0.07(+1.24%)
May 04, 2005 5.356 5.441 5.316 5.413 11,950,685 +0.09(+1.69%)
May 03, 2005 5.426 5.430 5.295 5.323 8,961,698 -0.13(-2.38%)
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.