Marathon Oil (NY: MRO )

19.84 USD -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 19.97 20.12 19.35 19.84 18,507,773 -0.01(-0.05%)
Jan 27, 2022 20.10 20.58 19.39 19.85 22,975,979 +0.24(+1.22%)
Jan 26, 2022 19.87 20.25 19.40 19.61 25,328,670 +0.11(+0.56%)
Jan 25, 2022 18.20 19.62 17.84 19.50 23,080,264 +1.20(+6.56%)
Jan 24, 2022 17.52 18.40 17.01 18.30 18,578,401 +0.20(+1.10%)
Jan 21, 2022 18.45 18.50 17.75 18.10 18,710,928 -0.58(-3.10%)
Jan 20, 2022 18.82 19.52 18.66 18.68 17,709,353 -0.42(-2.20%)
Jan 19, 2022 19.70 19.72 18.92 19.10 17,320,161 -0.33(-1.70%)
Jan 18, 2022 19.81 20.01 19.10 19.43 26,533,548 -0.04(-0.21%)
Jan 14, 2022 19.47 0 +0.90(+4.85%)
Jan 13, 2022 18.65 19.13 18.47 18.57 20,081,824 -0.14(-0.75%)
Jan 12, 2022 18.87 18.98 18.52 18.71 16,776,389 +0.05(+0.27%)
Jan 11, 2022 18.00 18.77 17.70 18.66 20,868,526 +0.92(+5.19%)
Jan 10, 2022 18.08 18.14 17.45 17.74 20,787,903 -0.50(-2.74%)
Jan 07, 2022 18.14 18.33 17.85 18.24 16,403,321 +0.21(+1.16%)
Jan 06, 2022 17.99 18.20 17.56 18.03 19,977,972 +0.82(+4.76%)
Jan 05, 2022 17.92 18.08 17.18 17.21 17,491,285 -0.40(-2.27%)
Jan 04, 2022 17.03 17.79 17.03 17.61 21,062,139 +0.74(+4.39%)
Jan 03, 2022 16.42 16.99 16.40 16.87 17,375,165 +0.45(+2.74%)
Dec 31, 2021 16.30 16.54 16.23 16.42 13,908,200 +0.07(+0.43%)
Dec 30, 2021 16.60 16.77 16.35 16.35 13,704,456 -0.22(-1.33%)
Dec 29, 2021 16.40 16.77 16.34 16.57 13,563,205 +0.09(+0.55%)
Dec 28, 2021 16.58 16.77 16.40 16.48 11,954,288 -0.08(-0.48%)
Dec 27, 2021 15.92 16.57 15.65 16.56 11,393,070 +0.56(+3.50%)
Dec 23, 2021 16.04 16.30 15.98 16.00 10,042,693 -0.04(-0.25%)
Dec 22, 2021 15.65 16.18 15.50 16.04 11,444,357 +0.28(+1.78%)
Dec 21, 2021 15.15 15.85 15.15 15.76 14,549,119 +0.90(+6.06%)
Dec 20, 2021 14.50 14.92 14.29 14.86 24,367,897 -0.29(-1.91%)
Dec 17, 2021 15.22 15.41 14.88 15.15 27,414,487 -0.21(-1.37%)
Dec 16, 2021 15.46 15.91 15.33 15.36 18,912,234 +0.21(+1.39%)
Dec 15, 2021 15.19 15.29 14.64 15.15 16,823,310 -0.03(-0.20%)
Dec 14, 2021 15.23 15.58 15.13 15.18 15,031,795 -0.21(-1.36%)
Dec 13, 2021 16.03 16.11 15.28 15.39 16,574,954 -0.83(-5.12%)
Dec 10, 2021 16.25 16.35 15.66 16.22 16,527,651 +0.18(+1.12%)
Dec 09, 2021 16.00 16.20 15.94 16.04 13,293,517 -0.15(-0.93%)
Dec 08, 2021 16.39 16.50 16.14 16.19 11,880,691 -0.12(-0.74%)
Dec 07, 2021 15.97 16.58 15.85 16.31 14,488,418 +0.71(+4.55%)
Dec 06, 2021 15.60 15.86 15.21 15.60 17,248,568 +0.31(+2.03%)
Dec 03, 2021 15.83 15.99 15.17 15.29 18,160,493 -0.29(-1.86%)
Dec 02, 2021 15.06 15.66 14.72 15.58 19,919,767 +0.46(+3.04%)
Dec 01, 2021 16.07 16.14 15.09 15.12 23,188,833 -0.37(-2.39%)
Nov 30, 2021 15.33 15.66 15.13 15.49 22,581,205 -0.36(-2.27%)
Nov 29, 2021 16.34 16.55 15.62 15.85 17,170,094 +0.15(+0.96%)
Nov 26, 2021 15.66 15.74 15.05 15.70 16,100,261 -1.13(-6.71%)
Nov 24, 2021 16.32 16.98 16.28 16.83 12,769,717 +0.32(+1.94%)
Nov 23, 2021 15.94 16.52 15.94 16.51 19,843,361 +0.85(+5.43%)
Nov 22, 2021 15.28 15.96 15.24 15.66 20,551,602 +0.35(+2.29%)
Nov 19, 2021 15.59 15.62 15.01 15.31 21,467,656 -0.81(-5.02%)
Nov 18, 2021 16.16 16.33 16.10 16.12 16,007,300 +0.03(+0.19%)
Nov 17, 2021 16.45 16.75 16.02 16.09 17,079,090 -0.63(-3.77%)
Nov 16, 2021 16.75 16.91 16.49 16.72 10,891,404 -0.03(-0.18%)
Nov 15, 2021 16.68 16.96 16.40 16.75 13,520,923 +0.07(+0.42%)
Nov 12, 2021 16.53 16.80 16.46 16.68 10,013,512 -0.05(-0.30%)
Nov 11, 2021 16.69 16.96 16.69 16.73 10,478,889 +0.13(+0.78%)
Nov 10, 2021 17.09 16.60 12,992,847 -0.66(-3.82%)
Nov 09, 2021 17.25 17.45 16.82 17.26 14,088,152 +0.04(+0.23%)
Nov 08, 2021 17.27 17.59 17.12 17.22 14,873,871 +0.15(+0.88%)
Nov 05, 2021 16.90 17.18 16.60 17.07 17,876,154 +0.50(+3.02%)
Nov 04, 2021 17.00 17.44 16.34 16.57 28,644,205 +0.08(+0.49%)
Nov 03, 2021 16.57 17.07 16.40 16.49 22,333,741 -0.43(-2.54%)
Nov 02, 2021 16.87 17.29 16.83 16.92 16,080,569 -0.11(-0.65%)
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.