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

Marathon Oil (NY: MRO )

27.93 +0.04 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2006 8.337 8.437 8.224 8.427 16,841,418 +0.06(+0.77%)
May 30, 2006 8.601 8.673 8.336 8.363 11,477,280 -0.17(-2.00%)
May 26, 2006 8.501 8.569 8.431 8.533 8,696,353 +0.03(+0.38%)
May 25, 2006 8.457 8.639 8.381 8.501 18,371,930 +0.26(+3.22%)
May 24, 2006 8.204 8.365 8.028 8.236 15,417,335 -0.09(-1.11%)
May 23, 2006 8.349 8.628 8.302 8.328 21,062,906 +0.20(+2.40%)
May 22, 2006 8.247 8.309 7.931 8.133 27,510,472 -0.34(-4.07%)
May 19, 2006 8.395 8.571 8.243 8.477 17,936,422 +0.09(+1.06%)
May 18, 2006 8.421 8.535 8.349 8.389 16,239,367 -0.01(-0.16%)
May 17, 2006 8.603 8.702 8.258 8.402 16,767,498 -0.21(-2.46%)
May 16, 2006 8.477 8.764 8.460 8.614 17,514,720 +0.17(+1.95%)
May 15, 2006 8.421 8.593 8.295 8.449 18,653,808 -0.35(-3.97%)
May 12, 2006 9.021 9.039 8.782 8.798 15,188,448 -0.26(-2.83%)
May 11, 2006 9.331 9.377 9.013 9.054 12,950,348 -0.15(-1.63%)
May 10, 2006 9.058 9.212 9.004 9.205 11,807,251 +0.13(+1.40%)
May 09, 2006 9.039 9.150 8.969 9.078 16,469,590 +0.00(+0.04%)
May 08, 2006 8.971 9.093 8.910 9.075 12,062,856 -0.05(-0.53%)
May 05, 2006 9.089 9.180 9.028 9.123 14,965,351 +0.08(+0.93%)
May 04, 2006 9.050 9.197 8.865 9.039 16,963,878 -0.05(-0.57%)
May 03, 2006 9.182 9.240 8.976 9.090 10,950,485 -0.14(-1.47%)
May 02, 2006 9.174 9.257 9.040 9.226 12,961,480 +0.12(+1.28%)
May 01, 2006 9.005 9.198 8.996 9.110 10,765,238 +0.20(+2.23%)
Apr 28, 2006 8.887 9.050 8.842 8.911 15,613,714 +0.09(+0.99%)
Apr 27, 2006 8.983 9.198 8.768 8.823 19,592,066 -0.37(-4.04%)
Apr 26, 2006 9.278 9.519 9.118 9.195 17,890,112 -0.10(-1.09%)
Apr 25, 2006 9.508 9.606 9.178 9.296 18,506,412 -0.12(-1.26%)
Apr 24, 2006 9.623 9.627 9.370 9.415 12,243,649 -0.25(-2.55%)
Apr 21, 2006 9.588 9.718 9.463 9.661 12,891,567 +0.15(+1.62%)
Apr 20, 2006 9.465 9.536 9.238 9.507 14,657,200 +0.02(+0.18%)
Apr 19, 2006 9.432 9.544 9.342 9.490 12,871,529 +0.00(+0.00%)
Apr 18, 2006 9.342 9.498 9.278 9.490 16,032,746 +0.24(+2.61%)
Apr 17, 2006 9.022 9.262 9.001 9.249 10,128,452 +0.30(+3.39%)
Apr 13, 2006 8.902 8.959 8.785 8.946 6,928,494 +0.04(+0.49%)
Apr 12, 2006 8.887 8.980 8.769 8.902 10,697,552 +0.00(+0.03%)
Apr 11, 2006 8.971 9.052 8.848 8.900 13,600,047 +0.01(+0.15%)
Apr 10, 2006 8.876 8.969 8.855 8.886 7,540,342 +0.12(+1.33%)
Apr 07, 2006 8.870 8.943 8.705 8.769 10,276,739 -0.13(-1.48%)
Apr 06, 2006 8.994 8.994 8.779 8.901 13,865,003 -0.04(-0.48%)
Apr 05, 2006 8.785 8.974 8.754 8.943 12,875,536 +0.17(+1.96%)
Apr 04, 2006 8.642 8.779 8.557 8.772 10,274,067 +0.16(+1.85%)
Apr 03, 2006 8.609 8.769 8.556 8.612 11,026,632 +0.06(+0.70%)
Mar 31, 2006 8.578 8.601 8.414 8.553 12,300,648 -0.09(-1.09%)
Mar 30, 2006 8.596 8.774 8.585 8.647 12,099,816 +0.01(+0.06%)
Mar 29, 2006 8.754 8.757 8.573 8.641 22,651,752 -0.12(-1.33%)
Mar 28, 2006 8.848 8.911 8.715 8.758 11,959,100 -0.02(-0.19%)
Mar 27, 2006 8.708 8.778 8.612 8.775 13,544,384 +0.10(+1.10%)
Mar 24, 2006 8.659 8.848 8.649 8.679 23,386,950 +0.02(+0.25%)
Mar 23, 2006 8.673 8.730 8.629 8.658 14,015,961 +0.10(+1.14%)
Mar 22, 2006 8.498 8.605 8.429 8.560 15,161,285 +0.06(+0.74%)
Mar 21, 2006 8.363 8.533 8.294 8.498 17,859,830 +0.11(+1.28%)
Mar 20, 2006 8.562 8.603 8.376 8.390 9,588,298 -0.18(-2.15%)
Mar 17, 2006 8.758 8.758 8.546 8.574 13,016,698 -0.13(-1.51%)
Mar 16, 2006 8.382 8.745 8.382 8.705 19,358,280 +0.32(+3.76%)
Mar 15, 2006 8.152 8.399 8.132 8.390 14,875,399 +0.18(+2.19%)
Mar 14, 2006 7.981 8.226 7.928 8.210 12,362,991 +0.23(+2.87%)
Mar 13, 2006 7.856 8.016 7.856 7.981 12,917,395 +0.18(+2.27%)
Mar 10, 2006 7.652 7.860 7.587 7.804 11,092,092 +0.08(+1.00%)
Mar 09, 2006 7.863 7.936 7.706 7.726 15,502,833 -0.08(-1.04%)
Mar 08, 2006 7.689 7.911 7.617 7.807 12,928,973 +0.07(+0.87%)
Mar 07, 2006 7.842 7.860 7.644 7.740 16,280,780 -0.11(-1.36%)
Mar 06, 2006 8.083 8.083 7.832 7.846 8,437,186 -0.28(-3.40%)
Mar 03, 2006 8.079 8.234 8.075 8.123 11,023,960 -0.03(-0.43%)
Mar 02, 2006 8.140 8.224 8.099 8.157 11,808,141 +0.02(+0.22%)
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.