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

Marathon Oil (NY: MRO )

26.85 -1.09 (-3.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2005 5.269 5.395 5.252 5.329 12,338,156 +0.08(+1.55%)
Apr 28, 2005 5.292 5.346 5.229 5.248 18,966,484 -0.16(-2.94%)
Apr 27, 2005 5.521 5.521 5.321 5.407 12,537,849 -0.07(-1.32%)
Apr 26, 2005 5.630 5.663 5.465 5.479 12,675,494 -0.07(-1.26%)
Apr 25, 2005 5.708 5.875 5.521 5.548 12,129,287 +0.06(+1.15%)
Apr 22, 2005 5.441 5.524 5.391 5.486 10,974,824 +0.08(+1.52%)
Apr 21, 2005 5.275 5.403 5.248 5.403 9,696,263 +0.13(+2.43%)
Apr 20, 2005 5.332 5.375 5.248 5.275 12,561,882 -0.00(-0.09%)
Apr 19, 2005 5.181 5.292 5.172 5.280 11,853,125 +0.14(+2.74%)
Apr 18, 2005 5.012 5.149 4.976 5.139 12,250,326 +0.10(+2.07%)
Apr 15, 2005 5.264 5.273 5.018 5.035 16,301,870 -0.21(-4.01%)
Apr 14, 2005 5.278 5.340 5.240 5.245 17,526,246 +0.02(+0.46%)
Apr 13, 2005 5.355 5.412 5.203 5.221 13,716,345 -0.17(-3.22%)
Apr 12, 2005 5.550 5.558 5.341 5.395 14,016,103 -0.15(-2.78%)
Apr 11, 2005 5.464 5.550 5.436 5.550 9,142,628 +0.09(+1.57%)
Apr 08, 2005 5.568 5.583 5.455 5.464 9,503,124 -0.08(-1.36%)
Apr 07, 2005 5.590 5.605 5.466 5.539 10,425,558 +0.00(+0.04%)
Apr 06, 2005 5.475 5.547 5.424 5.537 9,540,266 +0.08(+1.38%)
Apr 05, 2005 5.521 5.568 5.431 5.462 10,734,493 -0.06(-1.08%)
Apr 04, 2005 5.613 5.623 5.464 5.521 10,786,492 +0.00(+0.00%)
Apr 01, 2005 5.447 5.537 5.424 5.521 11,432,764 +0.15(+2.83%)
Mar 31, 2005 5.321 5.377 5.278 5.369 10,796,979 +0.13(+2.42%)
Mar 30, 2005 5.151 5.252 5.058 5.242 12,824,936 +0.09(+1.73%)
Mar 29, 2005 5.213 5.286 5.139 5.153 9,365,480 -0.04(-0.82%)
Mar 28, 2005 5.225 5.238 5.163 5.195 8,285,301 -0.03(-0.55%)
Mar 24, 2005 5.232 5.296 5.161 5.224 8,879,575 +0.02(+0.40%)
Mar 23, 2005 5.235 5.236 5.102 5.203 13,594,869 -0.04(-0.76%)
Mar 22, 2005 5.397 5.446 5.228 5.243 9,395,631 -0.15(-2.78%)
Mar 21, 2005 5.343 5.399 5.317 5.393 9,317,414 +0.02(+0.40%)
Mar 18, 2005 5.378 5.421 5.302 5.371 11,562,979 +0.00(+0.09%)
Mar 17, 2005 5.315 5.372 5.267 5.367 10,485,860 +0.12(+2.27%)
Mar 16, 2005 5.196 5.336 5.166 5.248 9,436,269 +0.02(+0.46%)
Mar 15, 2005 5.330 5.351 5.224 5.224 9,391,698 -0.07(-1.34%)
Mar 14, 2005 5.309 5.322 5.162 5.294 10,456,583 +0.04(+0.74%)
Mar 11, 2005 5.216 5.337 5.190 5.256 10,070,743 +0.03(+0.50%)
Mar 10, 2005 5.343 5.344 5.159 5.229 12,861,204 -0.12(-2.33%)
Mar 09, 2005 5.571 5.585 5.339 5.354 15,945,743 -0.19(-3.37%)
Mar 08, 2005 5.575 5.611 5.539 5.540 10,937,682 -0.03(-0.62%)
Mar 07, 2005 5.581 5.627 5.518 5.575 12,796,970 -0.00(-0.08%)
Mar 04, 2005 5.470 5.618 5.364 5.579 14,753,264 +0.09(+1.58%)
Mar 03, 2005 5.481 5.642 5.466 5.492 13,429,259 +0.13(+2.35%)
Mar 02, 2005 5.332 5.400 5.301 5.367 10,880,439 +0.01(+0.21%)
Mar 01, 2005 5.378 5.409 5.278 5.355 11,233,945 -0.06(-1.14%)
Feb 28, 2005 5.378 5.447 5.206 5.417 19,150,448 +0.08(+1.52%)
Feb 25, 2005 5.229 5.410 5.217 5.336 13,205,096 +0.16(+3.19%)
Feb 24, 2005 5.121 5.172 5.072 5.171 8,510,776 +0.10(+2.06%)
Feb 23, 2005 5.043 5.087 5.030 5.067 10,561,455 +0.03(+0.50%)
Feb 22, 2005 5.175 5.187 5.038 5.042 8,139,792 -0.05(-1.06%)
Feb 18, 2005 5.029 5.143 5.006 5.095 10,715,267 +0.12(+2.41%)
Feb 17, 2005 5.035 5.064 4.968 4.975 9,375,530 -0.05(-0.91%)
Feb 16, 2005 4.928 5.023 4.896 5.021 11,054,352 +0.10(+2.07%)
Feb 15, 2005 4.888 4.926 4.863 4.919 7,770,119 +0.08(+1.66%)
Feb 14, 2005 4.872 4.886 4.817 4.839 6,707,856 -0.05(-0.94%)
Feb 11, 2005 4.861 4.926 4.818 4.885 7,178,905 +0.05(+1.04%)
Feb 10, 2005 4.743 4.838 4.715 4.834 7,718,994 +0.13(+2.72%)
Feb 09, 2005 4.665 4.782 4.634 4.706 11,720,287 +0.05(+1.06%)
Feb 08, 2005 4.618 4.666 4.595 4.657 6,216,707 +0.04(+0.87%)
Feb 07, 2005 4.646 4.659 4.593 4.617 6,812,728 -0.02(-0.37%)
Feb 04, 2005 4.656 4.661 4.588 4.634 7,256,685 -0.01(-0.22%)
Feb 03, 2005 4.577 4.663 4.536 4.645 13,764,411 +0.07(+1.47%)
Feb 02, 2005 4.491 4.590 4.474 4.577 14,890,471 +0.09(+2.09%)
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.