MRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2023 | 23.26 | 0.79 | 3.52% | 22.93 | 23.46 | 22.75 | 14,273,664 |
| Jun 01 2023 | 22.47 | 0.31 | 1.4% | 22.21 | 22.94 | 22.125 | 10,899,310 |
| May 31 2023 | 22.16 | -0.68 | -2.98% | 22.36 | 22.56 | 22.14 | 15,207,993 |
| May 30 2023 | 22.84 | -0.42 | -1.81% | 22.68 | 22.89 | 22.44 | 9,264,210 |
| May 29 2023 | 23.26 | 0.00 | +0.00% | 23.55 | 23.63 | 23.0305 | 0 |
| May 26 2023 | 23.26 | -0.07 | -0.3% | 23.55 | 23.63 | 23.0305 | 9,168,185 |
| May 25 2023 | 23.33 | -0.69 | -2.87% | 23.51 | 23.63 | 23.02 | 13,821,806 |
| May 24 2023 | 24.02 | 0.38 | 1.61% | 23.97 | 24.25 | 23.60 | 11,485,226 |
| May 23 2023 | 23.64 | 0.21 | 0.9% | 23.60 | 24.09 | 23.4677 | 10,279,804 |
| May 22 2023 | 23.43 | 0.36 | 1.56% | 23.13 | 23.65 | 23.01 | 8,899,989 |
| May 19 2023 | 23.07 | 0.02 | 0.09% | 23.30 | 23.49 | 22.92 | 10,577,181 |
| May 18 2023 | 23.05 | 0.34 | 1.5% | 22.63 | 23.12 | 22.33 | 9,937,624 |
| May 17 2023 | 22.71 | 0.74 | 3.37% | 22.31 | 22.96 | 22.07 | 11,955,145 |
| May 16 2023 | 21.97 | -0.70 | -3.09% | 22.41 | 22.66 | 21.955 | 8,774,034 |
| May 15 2023 | 22.67 | 0.28 | 1.25% | 22.60 | 22.935 | 22.3001 | 10,096,463 |
| May 12 2023 | 22.39 | -0.08 | -0.36% | 22.72 | 22.915 | 22.19 | 8,438,280 |
| May 11 2023 | 22.47 | -0.20 | -0.88% | 22.28 | 22.60 | 22.12 | 8,569,429 |
| May 10 2023 | 22.67 | -0.23 | -1.0% | 23.10 | 23.21 | 22.40 | 9,740,204 |
| May 09 2023 | 22.90 | 0.08 | 0.35% | 22.59 | 23.185 | 22.46 | 10,437,354 |
| May 08 2023 | 22.82 | -0.11 | -0.48% | 23.50 | 23.61 | 22.82 | 8,689,776 |
| May 05 2023 | 22.93 | 0.85 | 3.85% | 23.00 | 23.23 | 22.78 | 11,167,299 |
| May 04 2023 | 22.08 | -0.19 | -0.85% | 21.96 | 22.64 | 21.63 | 14,405,502 |
| May 03 2023 | 22.27 | -0.47 | -2.07% | 22.26 | 22.695 | 22.10 | 12,272,997 |
| May 02 2023 | 22.74 | -1.30 | -5.41% | 23.53 | 23.61 | 22.26 | 11,710,882 |
| May 01 2023 | 24.04 | -0.12 | -0.5% | 23.71 | 24.3299 | 23.69 | 7,217,708 |
| Apr 28 2023 | 24.16 | 0.68 | 2.9% | 23.54 | 24.3712 | 23.34 | 9,051,819 |
| Apr 27 2023 | 23.48 | 0.19 | 0.82% | 23.31 | 23.57 | 23.03 | 9,258,921 |
| Apr 26 2023 | 23.29 | -0.45 | -1.9% | 23.54 | 23.775 | 23.00 | 10,785,994 |
| Apr 25 2023 | 23.74 | -0.99 | -4.0% | 24.32 | 24.32 | 23.60 | 10,466,264 |
| Apr 24 2023 | 24.73 | 0.64 | 2.66% | 24.02 | 24.93 | 23.99 | 9,528,532 |
| Apr 21 2023 | 24.09 | -0.18 | -0.74% | 24.31 | 24.48 | 23.91 | 7,864,986 |
| Apr 20 2023 | 24.27 | -0.39 | -1.58% | 24.24 | 24.37 | 23.935 | 8,790,906 |
| Apr 19 2023 | 24.66 | -0.08 | -0.32% | 24.29 | 24.75 | 24.13 | 9,980,609 |
| Apr 18 2023 | 24.74 | -0.06 | -0.24% | 24.68 | 24.85 | 24.29 | 11,921,765 |
| Apr 17 2023 | 24.80 | -0.93 | -3.61% | 25.71 | 25.75 | 24.74 | 14,261,693 |
| Apr 14 2023 | 25.73 | 0.07 | 0.27% | 25.81 | 25.94 | 25.52 | 8,189,549 |
| Apr 13 2023 | 25.66 | 0.04 | 0.16% | 25.59 | 25.91 | 25.51 | 9,405,987 |
| Apr 12 2023 | 25.62 | -0.49 | -1.88% | 26.13 | 26.1841 | 25.53 | 11,756,802 |
| Apr 11 2023 | 26.11 | 0.35 | 1.36% | 26.02 | 26.3087 | 25.65 | 9,544,091 |
| Apr 10 2023 | 25.76 | 0.24 | 0.94% | 25.62 | 26.28 | 25.62 | 10,831,967 |
| Apr 07 2023 | 25.52 | 0.00 | +0.00% | 25.51 | 25.70 | 25.255 | 0 |
| Apr 06 2023 | 25.52 | -0.18 | -0.7% | 25.51 | 25.70 | 25.255 | 7,872,697 |
| Apr 05 2023 | 25.70 | -0.03 | -0.12% | 25.61 | 25.77 | 25.13 | 10,395,822 |
| Apr 04 2023 | 25.73 | -0.60 | -2.28% | 26.66 | 26.68 | 25.3831 | 18,235,507 |
| Apr 03 2023 | 26.33 | 2.37 | 9.89% | 26.06 | 26.595 | 25.75 | 21,714,867 |
| Mar 31 2023 | 23.96 | 0.25 | 1.05% | 23.80 | 24.255 | 23.80 | 9,415,096 |
| Mar 30 2023 | 23.71 | 0.07 | 0.3% | 23.97 | 24.04 | 23.56 | 7,904,816 |
| Mar 29 2023 | 23.64 | 0.37 | 1.59% | 23.63 | 23.82 | 23.475 | 9,171,097 |
| Mar 28 2023 | 23.27 | 0.37 | 1.62% | 22.81 | 23.55 | 22.74 | 10,724,278 |
| Mar 27 2023 | 22.90 | 0.74 | 3.34% | 22.52 | 23.03 | 22.16 | 10,928,699 |
| Mar 24 2023 | 22.16 | 0.16 | 0.73% | 21.53 | 22.20 | 21.41 | 10,326,331 |
| Mar 23 2023 | 22.00 | -0.28 | -1.26% | 22.50 | 22.83 | 21.74 | 10,480,694 |
| Mar 22 2023 | 22.28 | -0.68 | -2.96% | 23.01 | 23.17 | 22.25 | 10,088,626 |
| Mar 21 2023 | 22.96 | 1.22 | 5.61% | 22.40 | 23.12 | 22.30 | 11,722,105 |
| Mar 20 2023 | 21.74 | 0.54 | 2.55% | 21.16 | 22.01 | 21.16 | 10,728,446 |
| Mar 17 2023 | 21.20 | -0.81 | -3.68% | 21.76 | 21.98 | 21.015 | 21,495,821 |
| Mar 16 2023 | 22.01 | 0.75 | 3.53% | 20.72 | 22.03 | 20.57 | 14,931,022 |
| Mar 15 2023 | 21.26 | -1.97 | -8.48% | 22.07 | 22.28 | 20.66 | 19,168,824 |
| Mar 14 2023 | 23.23 | 0.28 | 1.22% | 23.09 | 23.978 | 22.79 | 9,863,140 |
| Mar 13 2023 | 22.95 | -1.02 | -4.26% | 23.34 | 23.595 | 22.605 | 13,065,070 |
| Mar 10 2023 | 23.97 | -0.61 | -2.48% | 24.52 | 24.90 | 23.82 | 9,821,067 |
| Mar 09 2023 | 24.58 | -0.81 | -3.19% | 25.50 | 25.86 | 24.52 | 10,179,678 |
| Mar 08 2023 | 25.39 | -0.27 | -1.05% | 25.55 | 25.9891 | 25.08 | 8,607,943 |
| Mar 07 2023 | 25.66 | -0.58 | -2.21% | 26.05 | 26.13 | 25.59 | 8,332,159 |
| Mar 06 2023 | 26.24 | -0.29 | -1.09% | 26.27 | 26.445 | 26.055 | 8,544,133 |