Skip to main content

Marathon Oil (NY: MRO )

27.76 -0.07 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 27.93 28.07 27.65 27.76 17,929,650 -0.07(-0.25%)
Jun 20, 2024 27.34 27.96 27.29 27.83 6,691,799 +0.51(+1.87%)
Jun 18, 2024 27.41 27.77 27.25 27.32 6,085,910 +0.00(+0.00%)
Jun 17, 2024 27.26 27.51 27.06 27.32 7,117,992 +0.02(+0.07%)
Jun 14, 2024 27.63 27.73 27.23 27.30 5,786,085 -0.38(-1.37%)
Jun 13, 2024 27.91 27.96 27.48 27.68 6,682,079 -0.35(-1.25%)
Jun 12, 2024 28.58 28.68 27.84 28.03 5,685,134 -0.34(-1.20%)
Jun 11, 2024 28.12 28.38 28.11 28.37 5,186,142 +0.09(+0.32%)
Jun 10, 2024 28.00 28.48 27.93 28.28 6,907,080 +0.41(+1.47%)
Jun 07, 2024 27.86 28.12 27.64 27.87 6,630,211 -0.01(-0.04%)
Jun 06, 2024 27.85 28.02 27.78 27.88 11,307,621 -0.08(-0.29%)
Jun 05, 2024 27.86 28.07 27.73 27.96 8,186,469 +0.07(+0.25%)
Jun 04, 2024 28.10 28.20 27.68 27.89 11,910,465 -0.52(-1.83%)
Jun 03, 2024 29.00 29.02 28.15 28.41 10,524,202 -0.55(-1.90%)
May 31, 2024 28.22 29.00 28.19 28.96 21,571,812 +0.75(+2.66%)
May 30, 2024 28.67 29.03 28.14 28.21 29,898,362 -0.47(-1.64%)
May 29, 2024 29.35 29.35 28.38 28.68 55,091,168 +2.23(+8.43%)
May 28, 2024 25.73 26.57 25.71 26.45 15,046,213 +0.89(+3.48%)
May 24, 2024 25.94 26.05 25.48 25.56 7,331,642 -0.21(-0.81%)
May 23, 2024 26.09 26.20 25.54 25.77 6,834,652 -0.11(-0.43%)
May 22, 2024 26.04 26.13 25.51 25.88 6,967,157 -0.41(-1.56%)
May 21, 2024 26.31 26.53 26.17 26.29 5,073,805 -0.17(-0.64%)
May 20, 2024 26.27 26.53 26.18 26.46 6,171,488 +0.25(+0.95%)
May 17, 2024 26.27 26.36 26.10 26.21 5,648,134 +0.08(+0.31%)
May 16, 2024 26.45 26.62 26.13 26.13 5,073,181 -0.31(-1.17%)
May 15, 2024 26.44 26.60 25.93 26.44 5,119,126 -0.13(-0.49%)
May 14, 2024 26.56 26.67 26.30 26.57 6,259,350 +0.12(+0.45%)
May 13, 2024 26.62 26.79 26.29 26.45 6,519,847 -0.03(-0.11%)
May 10, 2024 27.19 27.29 26.45 26.48 6,891,912 -0.60(-2.21%)
May 09, 2024 26.99 27.11 26.87 27.08 5,512,966 +0.21(+0.78%)
May 08, 2024 26.68 27.05 26.68 26.87 6,705,031 -0.07(-0.26%)
May 07, 2024 26.67 27.12 26.65 26.94 10,774,677 +0.34(+1.27%)
May 06, 2024 26.46 26.91 26.40 26.60 10,262,768 +0.37(+1.40%)
May 03, 2024 26.14 26.42 25.90 26.23 9,093,426 +0.25(+0.96%)
May 02, 2024 26.35 26.93 25.91 25.98 16,173,452 -0.01(-0.04%)
May 01, 2024 26.63 26.71 25.76 25.99 11,528,140 -0.75(-2.79%)
Apr 30, 2024 27.64 27.68 26.68 26.74 9,751,527 -1.09(-3.90%)
Apr 29, 2024 27.56 27.83 27.50 27.82 7,722,518 +0.17(+0.61%)
Apr 26, 2024 27.52 27.82 27.40 27.66 5,897,338 +0.03(+0.11%)
Apr 25, 2024 27.49 27.70 27.16 27.63 5,776,322 +0.21(+0.76%)
Apr 24, 2024 27.54 27.62 27.28 27.42 6,002,268 -0.29(-1.04%)
Apr 23, 2024 27.37 27.74 27.16 27.70 9,136,740 +0.17(+0.61%)
Apr 22, 2024 27.18 27.78 26.83 27.54 7,677,621 +0.15(+0.55%)
Apr 19, 2024 27.24 27.86 27.13 27.39 7,875,211 +0.10(+0.37%)
Apr 18, 2024 27.66 27.74 27.22 27.29 9,284,661 -0.28(-1.01%)
Apr 17, 2024 28.20 28.45 27.56 27.57 12,267,737 -0.67(-2.36%)
Apr 16, 2024 28.55 28.71 27.94 28.23 11,827,482 -0.42(-1.46%)
Apr 15, 2024 29.00 29.21 28.56 28.65 8,984,881 -0.32(-1.10%)
Apr 12, 2024 29.65 29.94 28.88 28.97 8,019,640 -0.37(-1.26%)
Apr 11, 2024 29.69 29.69 28.93 29.34 8,478,307 -0.22(-0.74%)
Apr 10, 2024 29.16 29.60 29.00 29.56 9,089,597 +0.40(+1.37%)
Apr 09, 2024 29.48 29.63 28.98 29.16 9,953,467 -0.21(-0.71%)
Apr 08, 2024 29.63 29.69 29.27 29.37 8,337,681 -0.20(-0.67%)
Apr 05, 2024 29.49 29.65 29.18 29.57 11,093,107 +0.21(+0.71%)
Apr 04, 2024 29.46 29.57 29.23 29.36 9,901,050 -0.02(-0.07%)
Apr 03, 2024 28.75 29.40 28.72 29.38 10,078,121 +0.71(+2.47%)
Apr 02, 2024 28.58 28.75 28.33 28.67 10,267,325 +0.22(+0.77%)
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.