MRO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 16 2024 | 28.35 | -0.42 | -1.46% | 28.63 | 28.64 | 28.06 | 11,332,368 |
Apr 15 2024 | 28.77 | -0.32 | -1.10% | 29.12 | 29.33 | 28.68 | 8,947,697 |
Apr 12 2024 | 29.09 | -0.37 | -1.26% | 29.77 | 30.06 | 29.00 | 7,986,121 |
Apr 11 2024 | 29.46 | -0.22 | -0.74% | 29.81 | 29.81 | 29.05 | 8,443,091 |
Apr 10 2024 | 29.68 | 0.40 | 1.37% | 29.26 | 29.72 | 29.17 | 8,796,988 |
Apr 09 2024 | 29.28 | -0.21 | -0.71% | 29.54 | 29.75 | 29.10 | 9,905,143 |
Apr 08 2024 | 29.49 | -0.20 | -0.67% | 29.75 | 29.81 | 29.39 | 8,302,297 |
Apr 05 2024 | 29.69 | 0.21 | 0.71% | 29.61 | 29.775 | 29.30 | 10,919,157 |
Apr 04 2024 | 29.48 | -0.02 | -0.07% | 29.58 | 29.69 | 29.3512 | 9,858,486 |
Apr 03 2024 | 29.50 | 0.71 | 2.47% | 28.87 | 29.52 | 28.835 | 10,036,061 |
Apr 02 2024 | 28.79 | 0.22 | 0.77% | 28.68 | 28.845 | 28.46 | 9,677,601 |
Apr 01 2024 | 28.57 | 0.23 | 0.81% | 28.46 | 28.68 | 28.155 | 10,057,194 |
Mar 28 2024 | 28.34 | 0.63 | 2.27% | 27.98 | 28.39 | 27.875 | 11,669,583 |
Mar 27 2024 | 27.71 | 0.27 | 0.98% | 27.34 | 27.72 | 27.28 | 8,859,516 |
Mar 26 2024 | 27.44 | -0.13 | -0.47% | 27.68 | 27.82 | 27.39 | 11,675,032 |
Mar 25 2024 | 27.57 | 0.47 | 1.73% | 27.19 | 27.75 | 27.19 | 8,606,729 |
Mar 22 2024 | 27.10 | -0.10 | -0.37% | 27.23 | 27.32 | 26.95 | 9,519,420 |
Mar 21 2024 | 27.20 | 0.10 | 0.37% | 27.18 | 27.395 | 27.04 | 10,260,651 |
Mar 20 2024 | 27.10 | 0.10 | 0.37% | 26.69 | 27.2852 | 26.6743 | 9,418,014 |
Mar 19 2024 | 27.00 | 0.41 | 1.54% | 26.61 | 27.1099 | 26.56 | 10,006,565 |
Mar 18 2024 | 26.59 | 0.08 | 0.30% | 26.56 | 26.70 | 26.29 | 8,985,200 |
Mar 15 2024 | 26.51 | 0.25 | 0.95% | 26.23 | 26.6989 | 26.21 | 21,160,294 |
Mar 14 2024 | 26.26 | 0.36 | 1.39% | 26.02 | 26.29 | 25.98 | 11,052,546 |
Mar 13 2024 | 25.90 | 0.77 | 3.06% | 25.53 | 26.00 | 25.53 | 10,333,413 |
Mar 12 2024 | 25.13 | 0.14 | 0.56% | 24.96 | 25.19 | 24.76 | 9,567,304 |
Mar 11 2024 | 24.99 | 0.25 | 1.01% | 24.55 | 25.03 | 24.42 | 8,088,281 |
Mar 08 2024 | 24.74 | 0.08 | 0.32% | 24.63 | 24.86 | 24.38 | 9,310,034 |
Mar 07 2024 | 24.66 | 0.14 | 0.57% | 24.50 | 24.86 | 24.4599 | 7,686,437 |
Mar 06 2024 | 24.52 | 0.28 | 1.16% | 24.54 | 24.7681 | 24.35 | 8,552,232 |
Mar 05 2024 | 24.24 | -0.02 | -0.08% | 24.17 | 24.585 | 24.10 | 10,901,819 |
Mar 04 2024 | 24.26 | -0.34 | -1.38% | 24.61 | 24.72 | 24.21 | 8,112,167 |
Mar 01 2024 | 24.60 | 0.35 | 1.44% | 24.40 | 24.71 | 24.29 | 8,790,307 |
Feb 29 2024 | 24.25 | 0.13 | 0.54% | 24.23 | 24.355 | 24.04 | 9,080,190 |
Feb 28 2024 | 24.12 | -0.17 | -0.70% | 24.25 | 24.6075 | 24.015 | 12,391,374 |
Feb 27 2024 | 24.29 | 0.14 | 0.58% | 24.37 | 24.55 | 24.17 | 9,780,193 |
Feb 26 2024 | 24.15 | 0.37 | 1.56% | 23.68 | 24.26 | 23.59 | 11,577,977 |
Feb 23 2024 | 23.78 | -0.20 | -0.83% | 23.66 | 23.95 | 23.45 | 9,131,063 |
Feb 22 2024 | 23.98 | 0.33 | 1.40% | 23.35 | 24.40 | 23.12 | 17,961,877 |
Feb 21 2024 | 23.65 | 0.48 | 2.07% | 23.29 | 23.855 | 23.25 | 12,215,144 |
Feb 20 2024 | 23.17 | -0.21 | -0.90% | 23.25 | 23.42 | 23.05 | 10,168,678 |
Feb 16 2024 | 23.38 | 0.14 | 0.60% | 23.30 | 23.55 | 23.0901 | 9,133,353 |
Feb 15 2024 | 23.24 | 0.85 | 3.80% | 22.39 | 23.36 | 22.37 | 11,380,615 |
Feb 14 2024 | 22.39 | 0.06 | 0.27% | 22.52 | 22.67 | 22.205 | 8,119,422 |
Feb 13 2024 | 22.33 | -0.32 | -1.41% | 22.665 | 22.71 | 22.18 | 10,874,227 |
Feb 12 2024 | 22.65 | 0.20 | 0.89% | 22.52 | 22.99 | 22.48 | 13,257,319 |
Feb 09 2024 | 22.45 | -0.25 | -1.10% | 22.72 | 22.87 | 22.37 | 8,124,160 |
Feb 08 2024 | 22.70 | 0.01 | 0.04% | 22.73 | 22.89 | 22.35 | 13,237,660 |
Feb 07 2024 | 22.69 | 0.16 | 0.71% | 22.54 | 22.75 | 22.3801 | 7,691,047 |
Feb 06 2024 | 22.53 | 0.21 | 0.94% | 22.43 | 22.80 | 22.30 | 6,977,448 |
Feb 05 2024 | 22.32 | -0.14 | -0.62% | 22.28 | 22.425 | 22.06 | 7,121,878 |
Feb 02 2024 | 22.46 | -0.20 | -0.88% | 22.67 | 22.725 | 22.301 | 8,630,442 |
Feb 01 2024 | 22.66 | -0.19 | -0.83% | 22.99 | 23.17 | 22.45 | 9,782,541 |
Jan 31 2024 | 22.85 | -0.69 | -2.93% | 23.51 | 23.54 | 22.835 | 9,126,772 |
Jan 30 2024 | 23.54 | 0.35 | 1.51% | 22.92 | 23.58 | 22.92 | 9,536,916 |
Jan 29 2024 | 23.19 | -0.02 | -0.09% | 23.10 | 23.22 | 22.82 | 7,708,569 |
Jan 26 2024 | 23.21 | 0.08 | 0.35% | 23.12 | 23.25 | 22.72 | 8,569,475 |
Jan 25 2024 | 23.13 | 0.54 | 2.39% | 22.76 | 23.14 | 22.39 | 10,724,942 |
Jan 24 2024 | 22.59 | 0.22 | 0.98% | 22.56 | 22.71 | 22.35 | 8,450,798 |
Jan 23 2024 | 22.37 | 0.09 | 0.40% | 22.25 | 22.58 | 22.16 | 6,701,047 |
Jan 22 2024 | 22.28 | 0.01 | 0.04% | 22.19 | 22.469 | 22.0401 | 8,858,253 |
Jan 19 2024 | 22.27 | 0.12 | 0.54% | 22.06 | 22.28 | 21.90 | 9,703,268 |
Jan 18 2024 | 22.15 | -0.17 | -0.76% | 22.30 | 22.32 | 21.81 | 10,366,828 |