Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marathon Oil (NY: MRO )

26.13 -0.31 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2020 5.580 5.807 5.476 5.778 24,794,448 +0.15(+2.68%)
Jun 29, 2020 5.467 5.655 5.344 5.627 26,257,698 +0.21(+3.83%)
Jun 26, 2020 5.542 5.561 5.306 5.419 30,512,236 -0.23(-4.01%)
Jun 25, 2020 5.334 5.655 5.240 5.646 26,870,726 +0.18(+3.28%)
Jun 24, 2020 5.816 5.854 5.410 5.467 34,265,460 -0.51(-8.53%)
Jun 23, 2020 6.043 6.080 5.910 5.976 25,472,648 +0.06(+0.96%)
Jun 22, 2020 5.910 5.948 5.731 5.920 26,447,196 -0.08(-1.42%)
Jun 19, 2020 6.326 6.326 5.920 6.005 47,053,424 -0.12(-2.00%)
Jun 18, 2020 5.958 6.203 5.882 6.128 21,030,154 +0.11(+1.88%)
Jun 17, 2020 6.335 6.335 6.005 6.014 34,675,236 -0.35(-5.49%)
Jun 16, 2020 6.581 6.609 6.204 6.364 40,157,424 +0.13(+2.12%)
Jun 15, 2020 5.873 6.326 5.778 6.231 31,932,764 +0.02(+0.30%)
Jun 12, 2020 6.401 6.439 5.962 6.213 39,977,660 +0.30(+5.11%)
Jun 11, 2020 5.958 6.401 5.844 5.910 44,580,924 -0.80(-11.96%)
Jun 10, 2020 7.100 7.119 6.703 6.713 40,233,228 -0.42(-5.83%)
Jun 09, 2020 7.506 7.572 7.081 7.128 51,045,384 -0.83(-10.44%)
Jun 08, 2020 7.950 8.006 7.412 7.959 74,773,192 +1.05(+15.16%)
Jun 05, 2020 6.477 7.034 6.411 6.911 69,294,536 +1.03(+17.50%)
Jun 04, 2020 5.599 5.892 5.495 5.882 49,900,104 +0.26(+4.71%)
Jun 03, 2020 5.637 5.674 5.514 5.618 35,422,920 +0.08(+1.54%)
Jun 02, 2020 5.448 5.542 5.410 5.533 38,535,320 +0.16(+2.99%)
Jun 01, 2020 5.042 5.372 4.957 5.372 46,833,440 +0.33(+6.55%)
May 29, 2020 5.325 5.334 5.013 5.042 113,938,496 -0.34(-6.32%)
May 28, 2020 5.769 5.769 5.382 5.382 49,437,596 -0.42(-7.32%)
May 27, 2020 5.778 5.807 5.533 5.807 37,750,260 +0.11(+1.99%)
May 26, 2020 5.731 5.778 5.599 5.693 30,595,662 +0.13(+2.38%)
May 22, 2020 5.552 5.599 5.429 5.561 20,314,412 -0.05(-0.84%)
May 21, 2020 5.665 5.769 5.533 5.608 31,873,348 -0.01(-0.17%)
May 20, 2020 5.589 5.731 5.552 5.618 38,153,812 +0.12(+2.23%)
May 19, 2020 5.693 5.712 5.467 5.495 36,867,496 -0.25(-4.28%)
May 18, 2020 5.608 5.854 5.561 5.740 48,085,356 +0.44(+8.38%)
May 15, 2020 5.306 5.457 5.259 5.297 38,061,652 -0.03(-0.53%)
May 14, 2020 5.127 5.467 4.910 5.325 35,254,292 +0.08(+1.44%)
May 13, 2020 5.571 5.599 5.061 5.249 71,584,744 -0.38(-6.71%)
May 12, 2020 5.504 5.882 5.486 5.627 49,648,592 +0.20(+3.65%)
May 11, 2020 5.382 5.514 5.297 5.429 30,819,148 -0.03(-0.52%)
May 08, 2020 5.287 5.467 5.212 5.457 35,769,864 +0.25(+4.90%)
May 07, 2020 5.306 5.486 5.051 5.202 43,713,544 -0.08(-1.61%)
May 06, 2020 5.297 5.467 5.146 5.287 31,829,918 +0.07(+1.27%)
May 05, 2020 5.854 5.901 5.193 5.221 55,016,648 -0.26(-4.82%)
May 04, 2020 5.042 5.486 4.947 5.486 32,877,392 +0.29(+5.64%)
May 01, 2020 5.561 5.689 5.155 5.193 39,758,412 -0.59(-10.13%)
Apr 30, 2020 5.958 5.986 5.429 5.778 81,456,104 +0.25(+4.62%)
Apr 29, 2020 4.900 5.552 4.891 5.523 52,058,148 +0.81(+17.23%)
Apr 28, 2020 4.683 4.787 4.532 4.711 31,961,798 +0.13(+2.89%)
Apr 27, 2020 4.532 4.683 4.315 4.579 34,836,500 -0.08(-1.62%)
Apr 24, 2020 4.721 4.862 4.485 4.655 55,988,420 +0.08(+1.86%)
Apr 23, 2020 4.494 4.721 4.400 4.570 50,573,092 +0.35(+8.28%)
Apr 22, 2020 4.154 4.353 4.154 4.220 40,409,156 +0.22(+5.42%)
Apr 21, 2020 3.880 4.079 3.739 4.003 44,161,532 +0.03(+0.71%)
Apr 20, 2020 3.777 4.126 3.758 3.975 52,925,632 -0.13(-3.22%)
Apr 17, 2020 3.729 4.107 3.701 4.107 50,848,148 +0.43(+11.83%)
Apr 16, 2020 3.984 3.984 3.663 3.673 42,382,244 -0.27(-6.94%)
Apr 15, 2020 3.729 4.003 3.701 3.947 44,588,724 -0.07(-1.65%)
Apr 14, 2020 4.107 4.117 3.871 4.013 48,304,940 -0.13(-3.19%)
Apr 13, 2020 4.183 4.201 3.918 4.145 60,098,164 +0.25(+6.55%)
Apr 09, 2020 4.107 4.296 3.607 3.890 106,768,888 +0.16(+4.30%)
Apr 08, 2020 3.692 3.739 3.456 3.729 64,015,704 +0.25(+7.34%)
Apr 07, 2020 3.673 3.918 3.399 3.474 81,060,248 +0.06(+1.66%)
Apr 06, 2020 3.484 3.531 3.314 3.418 67,528,176 -0.03(-0.82%)
Apr 03, 2020 3.522 3.588 3.144 3.446 73,852,592 +0.17(+5.19%)
Apr 02, 2020 3.078 3.531 2.974 3.276 91,531,312 +0.33(+11.22%)
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.