MRO

Marathon Oil Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Marathon Oil Corp MRO NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.25 4.36% 5.99 5.72 6.07 5.80 5.74 17:28:51
more quote information »

MRO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.496.085.345.7227,895,4220.509.11%
1 Month5.386.084.975.6025,035,4890.6111.34%
3 Months5.949.154.976.0832,425,0000.050.84%
6 Months11.5612.023.025.4338,477,812-5.57-48.18%
1 Year12.7914.253.027.0025,140,828-6.80-53.17%
3 Years12.3424.203.0211.5716,019,065-6.35-51.46%
5 Years18.4224.203.0212.3716,503,043-12.43-67.48%

MRO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 5.69 -0.01 -0.17% 5.62 5.75 5.455 28,768,037
Aug 06 2020 5.6998 -0.20 -3.39% 5.85 5.95 5.62 31,480,245
Aug 05 2020 5.90 0.14 2.43% 5.94 6.08 5.80 32,850,959
Aug 04 2020 5.76 0.25 4.54% 5.47 5.85 5.44 23,979,003
Aug 03 2020 5.51 0.04 0.73% 5.49 5.59 5.34 22,398,864
Jul 31 2020 5.47 -0.10 -1.8% 5.51 5.62 5.36 21,230,366
Jul 30 2020 5.57 -0.14 -2.45% 5.57 5.69 5.40 20,301,769
Jul 29 2020 5.71 0.15 2.7% 5.58 5.74 5.51 16,013,718
Jul 28 2020 5.56 -0.08 -1.42% 5.54 5.69 5.52 14,616,243
Jul 27 2020 5.64 -0.10 -1.74% 5.73 5.79 5.48 21,451,296
Jul 24 2020 5.74 -0.04 -0.69% 5.76 5.92 5.67 18,222,497
Jul 23 2020 5.78 -0.01 -0.17% 5.80 5.98 5.69 20,615,654
Jul 22 2020 5.79 -0.04 -0.69% 5.79 5.86 5.60 23,107,841
Jul 21 2020 5.8302 0.32 5.81% 5.61 5.96 5.56 37,198,265
Jul 20 2020 5.51 -0.01 -0.18% 5.50 5.618 5.20 20,866,384
Jul 17 2020 5.52 -0.16 -2.82% 5.74 5.84 5.47 24,738,476
Jul 16 2020 5.68 0.02 0.35% 5.59 5.86 5.48 20,598,556
Jul 15 2020 5.66 0.31 5.79% 5.56 5.71 5.37 30,778,759
Jul 14 2020 5.35 0.19 3.68% 5.09 5.395 4.97 31,928,103
Jul 13 2020 5.16 -0.20 -3.73% 5.38 5.48 5.13 32,300,115
Jul 10 2020 5.3598 0.02 0.37% 5.21 5.41 5.01 32,391,006
See More Historical Prices »


Your Recent History
NYSE
MRO
Marathon O..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.