Skip to main content

Marathon Oil (NY: MRO )

27.70 +1.62 (+6.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 23.20 23.65 23.20 23.36 9,662,234 +0.24(+1.05%)
Mar 30, 2023 23.36 23.44 22.97 23.12 8,108,987 +0.07(+0.30%)
Mar 29, 2023 23.04 23.22 22.89 23.05 9,409,191 +0.36(+1.59%)
Mar 28, 2023 22.24 22.96 22.18 22.69 11,002,978 +0.36(+1.62%)
Mar 27, 2023 21.95 22.45 21.60 22.33 11,211,902 +0.72(+3.34%)
Mar 24, 2023 20.99 21.64 20.87 21.60 10,592,174 +0.16(+0.73%)
Mar 23, 2023 21.94 22.26 21.19 21.45 10,758,205 -0.27(-1.26%)
Mar 22, 2023 22.43 22.59 21.69 21.72 10,353,744 -0.66(-2.96%)
Mar 21, 2023 21.84 22.54 21.74 22.38 12,025,199 +1.19(+5.61%)
Mar 20, 2023 20.63 21.46 20.63 21.19 11,004,856 +0.53(+2.55%)
Mar 17, 2023 21.21 21.43 20.49 20.67 22,057,790 -0.79(-3.68%)
Mar 16, 2023 20.20 21.48 20.05 21.46 15,316,410 +0.73(+3.53%)
Mar 15, 2023 21.64 21.72 20.14 20.73 19,662,528 -1.92(-8.48%)
Mar 14, 2023 22.51 23.38 22.22 22.65 10,117,017 +0.27(+1.22%)
Mar 13, 2023 22.75 23.00 22.04 22.37 13,406,572 -0.99(-4.26%)
Mar 10, 2023 23.90 24.28 23.22 23.37 10,076,077 -0.59(-2.48%)
Mar 09, 2023 24.86 25.21 23.90 23.96 10,441,555 -0.79(-3.19%)
Mar 08, 2023 24.91 25.34 24.45 24.75 8,829,329 -0.26(-1.05%)
Mar 07, 2023 25.40 25.47 24.95 25.02 8,546,564 -0.57(-2.21%)
Mar 06, 2023 25.61 25.78 25.40 25.58 8,763,370 -0.28(-1.09%)
Mar 03, 2023 25.00 25.98 24.89 25.86 7,810,544 +0.42(+1.65%)
Mar 02, 2023 25.02 25.59 24.94 25.45 7,395,969 +0.30(+1.20%)
Mar 01, 2023 24.54 25.33 24.45 25.14 7,584,954 +0.62(+2.54%)
Feb 28, 2023 25.43 25.49 24.50 24.52 12,132,331 -0.66(-2.63%)
Feb 27, 2023 24.94 25.37 24.70 25.18 8,829,473 +0.23(+0.94%)
Feb 24, 2023 24.46 25.02 24.31 24.95 10,338,607 +0.11(+0.43%)
Feb 23, 2023 24.96 25.17 24.36 24.84 11,630,342 +0.36(+1.47%)
Feb 22, 2023 24.68 25.02 24.25 24.48 9,697,465 -0.30(-1.22%)
Feb 21, 2023 25.20 25.34 24.68 24.78 12,834,227 -0.43(-1.70%)
Feb 17, 2023 25.50 25.57 24.87 25.21 18,083,584 -0.90(-3.44%)
Feb 16, 2023 25.43 26.76 25.35 26.11 18,855,300 +0.69(+2.72%)
Feb 15, 2023 25.95 26.02 24.79 25.42 16,949,396 -1.06(-4.01%)
Feb 14, 2023 26.23 26.69 25.96 26.48 9,117,922 -0.07(-0.26%)
Feb 13, 2023 26.67 26.93 26.43 26.55 11,394,361 -0.41(-1.51%)
Feb 10, 2023 25.90 27.02 25.89 26.95 11,034,883 +1.57(+6.20%)
Feb 09, 2023 25.84 25.96 25.33 25.38 10,149,405 -0.46(-1.77%)
Feb 08, 2023 26.13 26.44 25.58 25.84 10,047,814 -0.26(-1.00%)
Feb 07, 2023 25.30 26.16 24.91 26.10 11,055,334 +1.05(+4.19%)
Feb 06, 2023 25.31 25.59 24.67 25.05 9,967,571 -0.23(-0.92%)
Feb 03, 2023 25.48 26.09 25.25 25.28 11,061,240 -0.16(-0.61%)
Feb 02, 2023 25.98 25.99 25.06 25.44 11,098,604 -0.57(-2.20%)
Feb 01, 2023 26.55 27.06 25.48 26.01 12,278,950 -0.67(-2.51%)
Jan 31, 2023 26.23 26.89 26.04 26.68 10,539,434 +0.37(+1.40%)
Jan 30, 2023 27.09 27.28 26.27 26.31 8,538,931 -1.19(-4.31%)
Jan 27, 2023 27.88 28.43 27.48 27.50 9,571,986 -0.44(-1.56%)
Jan 26, 2023 27.45 27.95 26.96 27.94 8,448,970 +0.87(+3.23%)
Jan 25, 2023 26.99 27.11 26.47 27.06 6,293,790 +0.01(+0.04%)
Jan 24, 2023 31.61 31.61 23.23 27.05 8,905,397 -0.24(-0.89%)
Jan 23, 2023 27.29 27.53 27.06 27.29 9,002,118 +0.21(+0.79%)
Jan 20, 2023 26.69 27.15 26.40 27.08 7,891,549 +0.48(+1.79%)
Jan 19, 2023 26.00 26.68 25.78 26.61 9,777,779 +0.50(+1.90%)
Jan 18, 2023 26.30 27.15 26.04 26.11 11,424,423 +0.08(+0.30%)
Jan 17, 2023 26.40 26.64 25.90 26.03 8,903,229 -0.27(-1.03%)
Jan 13, 2023 26.38 26.57 25.95 26.30 7,307,852 -0.29(-1.10%)
Jan 12, 2023 26.42 26.95 26.29 26.60 11,997,998 +0.32(+1.22%)
Jan 11, 2023 26.61 26.66 25.89 26.27 10,295,469 +0.04(+0.15%)
Jan 10, 2023 26.33 26.47 25.77 26.24 8,112,875 -0.02(-0.07%)
Jan 09, 2023 26.57 26.74 26.14 26.26 8,654,032 +0.42(+1.62%)
Jan 06, 2023 25.56 26.04 25.49 25.84 9,650,038 +0.71(+2.82%)
Jan 05, 2023 24.59 25.43 24.54 25.13 10,131,660 +0.53(+2.17%)
Jan 04, 2023 24.30 25.09 24.07 24.59 11,667,022 -0.31(-1.25%)
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.