Marathon Oil (NY: MRO )

27.50 +0.10 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 27.35 27.98 27.24 27.50 7,842,596 +0.10(+0.36%)
Apr 18, 2024 27.77 27.86 27.33 27.40 9,246,208 -0.28(-1.01%)
Apr 17, 2024 28.32 28.57 27.67 27.68 12,216,929 -0.67(-2.36%)
Apr 16, 2024 28.67 28.82 28.06 28.35 11,778,498 -0.42(-1.46%)
Apr 15, 2024 29.12 29.33 28.68 28.77 8,947,669 -0.32(-1.10%)
Apr 12, 2024 29.77 30.06 29.00 29.09 7,986,426 -0.37(-1.26%)
Apr 11, 2024 29.81 29.81 29.05 29.46 8,443,194 -0.22(-0.74%)
Apr 10, 2024 29.28 29.72 29.12 29.68 9,051,952 +0.40(+1.37%)
Apr 09, 2024 29.60 29.75 29.10 29.28 9,912,244 -0.21(-0.71%)
Apr 08, 2024 29.75 29.81 29.39 29.49 8,303,150 -0.20(-0.67%)
Apr 05, 2024 29.61 29.77 29.30 29.69 11,047,164 +0.21(+0.71%)
Apr 04, 2024 29.58 29.69 29.35 29.48 9,860,044 -0.02(-0.07%)
Apr 03, 2024 28.87 29.52 28.84 29.50 10,036,382 +0.71(+2.47%)
Apr 02, 2024 28.70 28.87 28.45 28.79 10,224,802 +0.22(+0.77%)
Apr 01, 2024 28.46 28.68 28.16 28.57 10,057,324 +0.23(+0.81%)
Mar 28, 2024 27.98 28.39 27.88 28.34 11,674,212 +0.63(+2.27%)
Mar 27, 2024 27.34 27.72 27.28 27.71 8,864,007 +0.27(+0.98%)
Mar 26, 2024 27.70 27.82 27.39 27.44 11,675,256 -0.13(-0.47%)
Mar 25, 2024 27.19 27.75 27.19 27.57 8,607,543 +0.47(+1.73%)
Mar 22, 2024 27.23 27.32 26.95 27.10 9,519,712 -0.10(-0.37%)
Mar 21, 2024 27.18 27.39 27.04 27.20 10,262,347 +0.10(+0.37%)
Mar 20, 2024 26.69 27.29 26.67 27.10 9,418,027 +0.10(+0.37%)
Mar 19, 2024 26.61 27.11 26.56 27.00 10,012,218 +0.41(+1.54%)
Mar 18, 2024 26.55 26.70 26.29 26.59 8,985,247 +0.08(+0.30%)
Mar 15, 2024 26.23 26.70 26.21 26.51 21,588,628 +0.25(+0.95%)
Mar 14, 2024 26.04 26.29 25.98 26.26 11,069,017 +0.36(+1.39%)
Mar 13, 2024 25.55 26.00 25.55 25.90 10,338,282 +0.77(+3.06%)
Mar 12, 2024 24.96 25.19 24.76 25.13 9,599,958 +0.14(+0.56%)
Mar 11, 2024 24.60 25.03 24.42 24.99 8,088,974 +0.25(+1.01%)
Mar 08, 2024 24.63 24.86 24.38 24.74 9,310,388 +0.08(+0.32%)
Mar 07, 2024 24.50 24.86 24.46 24.66 7,686,427 +0.14(+0.57%)
Mar 06, 2024 24.54 24.77 24.35 24.52 8,563,262 +0.28(+1.16%)
Mar 05, 2024 24.17 24.59 24.11 24.24 10,901,787 -0.02(-0.08%)
Mar 04, 2024 24.61 24.69 24.21 24.26 8,111,865 -0.34(-1.38%)
Mar 01, 2024 24.40 24.71 24.29 24.60 8,790,370 +0.35(+1.44%)
Feb 29, 2024 24.23 24.36 24.04 24.25 9,080,170 +0.13(+0.54%)
Feb 28, 2024 24.25 24.61 24.02 24.12 12,391,367 -0.17(-0.70%)
Feb 27, 2024 24.37 24.55 24.17 24.29 9,779,795 +0.14(+0.58%)
Feb 26, 2024 23.68 24.26 23.59 24.15 11,577,825 +0.37(+1.56%)
Feb 23, 2024 23.66 23.95 23.45 23.78 9,131,877 -0.20(-0.83%)
Feb 22, 2024 23.37 24.40 23.12 23.98 17,961,832 +0.33(+1.40%)
Feb 21, 2024 23.29 23.86 23.25 23.65 12,216,429 +0.48(+2.07%)
Feb 20, 2024 23.25 23.42 23.05 23.17 10,168,584 -0.10(-0.43%)
Feb 16, 2024 23.19 23.44 22.38 23.27 9,190,954 +0.14(+0.60%)
Feb 15, 2024 22.28 23.25 22.26 23.13 11,434,322 +0.85(+3.80%)
Feb 14, 2024 22.41 22.56 22.10 22.28 8,157,772 +0.06(+0.27%)
Feb 13, 2024 22.46 22.60 22.08 22.22 11,061,578 -0.32(-1.41%)
Feb 12, 2024 22.41 22.88 22.37 22.54 13,319,817 +0.20(+0.89%)
Feb 09, 2024 22.61 22.76 22.26 22.34 8,164,111 -0.25(-1.10%)
Feb 08, 2024 22.61 22.78 22.24 22.59 13,299,788 +0.01(+0.04%)
Feb 07, 2024 22.43 22.64 22.27 22.58 7,727,201 +0.16(+0.71%)
Feb 06, 2024 22.32 22.69 22.20 22.42 7,011,370 +0.21(+0.94%)
Feb 05, 2024 22.18 22.32 21.96 22.21 7,155,280 -0.14(-0.62%)
Feb 02, 2024 22.56 22.62 22.20 22.35 8,672,424 -0.20(-0.88%)
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.