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

Marathon Oil (NY: MRO )

26.39 -0.18 (-0.68%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 15, 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 (%)
May 29, 2020 5.325 5.334 5.013 5.042 113,941,824 -0.34(-6.32%)
May 28, 2020 5.769 5.769 5.382 5.382 49,439,044 -0.42(-7.32%)
May 27, 2020 5.778 5.806 5.533 5.806 37,751,364 +0.11(+1.99%)
May 26, 2020 5.731 5.778 5.599 5.693 30,596,556 +0.13(+2.38%)
May 22, 2020 5.551 5.599 5.429 5.561 20,315,006 -0.05(-0.84%)
May 21, 2020 5.665 5.769 5.533 5.608 31,874,280 -0.01(-0.17%)
May 20, 2020 5.589 5.731 5.551 5.618 38,154,928 +0.12(+2.23%)
May 19, 2020 5.693 5.712 5.466 5.495 36,868,572 -0.25(-4.28%)
May 18, 2020 5.608 5.854 5.561 5.740 48,086,764 +0.44(+8.38%)
May 15, 2020 5.306 5.457 5.259 5.297 38,062,768 -0.03(-0.53%)
May 14, 2020 5.127 5.466 4.909 5.325 35,255,324 +0.08(+1.44%)
May 13, 2020 5.570 5.599 5.061 5.249 71,586,832 -0.38(-6.71%)
May 12, 2020 5.504 5.882 5.485 5.627 49,650,044 +0.20(+3.65%)
May 11, 2020 5.382 5.514 5.297 5.429 30,820,050 -0.03(-0.52%)
May 08, 2020 5.287 5.466 5.212 5.457 35,770,908 +0.25(+4.90%)
May 07, 2020 5.306 5.485 5.051 5.202 43,714,820 -0.08(-1.61%)
May 06, 2020 5.297 5.466 5.145 5.287 31,830,848 +0.07(+1.27%)
May 05, 2020 5.854 5.901 5.193 5.221 55,018,256 -0.26(-4.82%)
May 04, 2020 5.042 5.485 4.947 5.485 32,878,354 +0.29(+5.64%)
May 01, 2020 5.561 5.688 5.155 5.193 39,759,576 -0.59(-10.13%)
Apr 30, 2020 5.957 5.986 5.429 5.778 81,458,488 +0.25(+4.62%)
Apr 29, 2020 4.900 5.551 4.891 5.523 52,059,672 +0.81(+17.23%)
Apr 28, 2020 4.683 4.787 4.532 4.711 31,962,732 +0.13(+2.89%)
Apr 27, 2020 4.532 4.683 4.315 4.579 34,837,516 -0.08(-1.62%)
Apr 24, 2020 4.721 4.862 4.485 4.655 55,990,060 +0.08(+1.86%)
Apr 23, 2020 4.494 4.721 4.400 4.570 50,574,572 +0.35(+8.28%)
Apr 22, 2020 4.154 4.352 4.154 4.220 40,410,336 +0.22(+5.42%)
Apr 21, 2020 3.880 4.079 3.739 4.003 44,162,824 +0.03(+0.71%)
Apr 20, 2020 3.776 4.126 3.758 3.975 52,927,180 -0.13(-3.22%)
Apr 17, 2020 3.729 4.107 3.701 4.107 50,849,636 +0.43(+11.82%)
Apr 16, 2020 3.984 3.984 3.663 3.673 42,383,484 -0.27(-6.94%)
Apr 15, 2020 3.729 4.003 3.701 3.946 44,590,028 -0.07(-1.65%)
Apr 14, 2020 4.107 4.116 3.871 4.013 48,306,352 -0.13(-3.19%)
Apr 13, 2020 4.182 4.201 3.918 4.145 60,099,920 +0.25(+6.55%)
Apr 09, 2020 4.107 4.296 3.607 3.890 106,772,008 +0.16(+4.30%)
Apr 08, 2020 3.692 3.739 3.455 3.729 64,017,572 +0.25(+7.34%)
Apr 07, 2020 3.673 3.918 3.399 3.474 81,062,616 +0.06(+1.66%)
Apr 06, 2020 3.484 3.531 3.314 3.418 67,530,152 -0.03(-0.82%)
Apr 03, 2020 3.522 3.588 3.144 3.446 73,854,744 +0.17(+5.19%)
Apr 02, 2020 3.078 3.531 2.974 3.276 91,533,984 +0.33(+11.22%)
Apr 01, 2020 3.040 3.106 2.851 2.946 55,876,924 -0.16(-5.17%)
Mar 31, 2020 3.267 3.323 3.068 3.106 48,344,584 +0.05(+1.54%)
Mar 30, 2020 3.295 3.304 2.974 3.059 54,920,724 -0.26(-7.95%)
Mar 27, 2020 3.512 3.559 3.295 3.323 46,701,244 -0.34(-9.28%)
Mar 26, 2020 3.522 3.833 3.399 3.663 53,080,308 +0.28(+8.38%)
Mar 25, 2020 3.588 3.654 3.219 3.380 48,133,384 -0.03(-0.83%)
Mar 24, 2020 3.484 3.503 3.267 3.408 48,117,720 +0.25(+7.76%)
Mar 23, 2020 3.361 3.399 3.125 3.163 34,186,056 -0.20(-5.90%)
Mar 20, 2020 3.776 3.814 3.229 3.361 50,849,316 -0.25(-7.05%)
Mar 19, 2020 3.304 3.710 3.219 3.616 41,196,320 +0.36(+11.01%)
Mar 18, 2020 3.304 3.455 3.021 3.257 39,766,028 -0.16(-4.70%)
Mar 17, 2020 3.918 3.937 3.352 3.418 45,529,380 -0.36(-9.50%)
Mar 16, 2020 3.597 4.258 3.588 3.776 42,439,136 -0.50(-11.70%)
Mar 13, 2020 4.116 4.277 3.503 4.277 49,251,328 +0.52(+13.82%)
Mar 12, 2020 3.569 3.965 3.446 3.758 54,965,168 -0.10(-2.69%)
Mar 11, 2020 3.984 4.239 3.776 3.861 74,032,504 -0.29(-7.05%)
Mar 10, 2020 4.579 4.598 3.323 4.154 109,645,936 +0.73(+21.21%)
Mar 09, 2020 3.975 4.721 3.134 3.427 111,414,512 -3.02(-46.85%)
Mar 06, 2020 7.034 7.156 6.401 6.448 33,687,604 -0.92(-12.44%)
Mar 05, 2020 7.421 7.506 7.241 7.364 21,057,780 -0.29(-3.82%)
Mar 04, 2020 7.770 7.846 7.496 7.657 20,413,158 +0.03(+0.37%)
Mar 03, 2020 7.855 7.997 7.411 7.629 30,146,310 -0.25(-3.12%)
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.