MRO

Marathon Oil Historical Data

MRO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 4.14 -0.17 -3.94% 4.24 4.28 4.08 24,288,603
Sep 24 2020 4.31 0.10 2.38% 4.19 4.40 4.02 28,546,303
Sep 23 2020 4.21 -0.26 -5.82% 4.50 4.53 4.21 20,681,698
Sep 22 2020 4.47 -0.09 -1.97% 4.59 4.69 4.44 17,531,939
Sep 21 2020 4.56 -0.25 -5.2% 4.64 4.65 4.49 22,907,930
Sep 18 2020 4.81 0.15 3.22% 4.6602 4.87 4.65 49,157,212
Sep 17 2020 4.66 0.06 1.3% 4.48 4.70 4.46 22,506,287
Sep 16 2020 4.6002 0.26 6.0% 4.40 4.67 4.34 35,155,959
Sep 15 2020 4.34 -0.08 -1.81% 4.40 4.4976 4.32 22,870,488
Sep 14 2020 4.4202 -0.02 -0.45% 4.44 4.50 4.36 22,183,962
Sep 11 2020 4.44 0.05 1.14% 4.38 4.48 4.34 30,554,083
Sep 10 2020 4.39 -0.18 -3.94% 4.51 4.59 4.35 35,674,643
Sep 09 2020 4.57 0.06 1.33% 4.56 4.62 4.41 27,620,765
Sep 08 2020 4.51 -0.45 -9.07% 4.77 4.95 4.50 34,878,234
Sep 07 2020 4.96 0.00 +0.00% 5.03 5.11 4.85 0
Sep 04 2020 4.96 -0.03 -0.6% 5.03 5.11 4.85 30,160,081
Sep 03 2020 4.99 -0.13 -2.54% 5.08 5.34 4.95 27,628,370
Sep 02 2020 5.12 -0.18 -3.4% 5.27 5.39 5.10 24,700,940
Sep 01 2020 5.30 0.03 0.57% 5.26 5.34 5.16 17,439,690
Aug 31 2020 5.2702 -0.13 -2.4% 5.39 5.4301 5.24 24,203,338
Aug 28 2020 5.40 0.07 1.31% 5.36 5.44 5.28 18,936,576
Aug 27 2020 5.33 -0.02 -0.37% 5.37 5.39 5.22 19,210,984
Aug 26 2020 5.35 -0.16 -2.9% 5.46 5.52 5.28 15,349,477
Aug 25 2020 5.51 0.04 0.73% 5.54 5.59 5.37 17,572,922
Aug 24 2020 5.47 0.20 3.79% 5.36 5.55 5.27 21,100,423
Aug 21 2020 5.2702 -0.27 -4.87% 5.47 5.54 5.25 27,743,293
Aug 20 2020 5.54 -0.17 -2.98% 5.63 5.72 5.46 22,970,424
Aug 19 2020 5.71 -0.22 -3.71% 5.90 5.97 5.70 24,220,596
Aug 18 2020 5.93 0.01 0.17% 5.84 6.03 5.79 26,601,606
Aug 17 2020 5.92 -0.11 -1.82% 6.04 6.05 5.81 21,985,290
Aug 14 2020 6.03 0.15 2.55% 5.80 6.05 5.78 16,316,693
Aug 13 2020 5.88 -0.08 -1.34% 5.93 6.02 5.81 16,837,151
Aug 12 2020 5.96 -0.04 -0.67% 6.14 6.37 5.85 20,495,804
Aug 11 2020 6.00 -0.02 -0.33% 6.21 6.36 5.91 28,300,806
Aug 10 2020 6.02 0.33 5.8% 5.80 6.07 5.55 25,685,448
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
Jul 09 2020 5.3398 -0.33 -5.82% 5.66 5.72 5.27 24,125,495
Jul 08 2020 5.67 0.04 0.71% 5.60 5.77 5.47 24,009,284
Jul 07 2020 5.63 -0.26 -4.41% 5.77 5.84 5.56 25,352,981
Jul 06 2020 5.89 -0.27 -4.38% 6.21 6.29 5.71 36,103,264
Jul 03 2020 6.1598 0.00 +0.00% 6.13 6.27 6.00 0
Jul 02 2020 6.1598 0.22 3.7% 6.13 6.27 6.00 28,848,421
Jul 01 2020 5.94 -0.09 -1.49% 6.17 6.25 5.89 24,078,106
Jun 30 2020 6.03 0.10 1.69% 5.91 6.15 5.80 23,380,382
Jun 29 2020 5.93 0.18 3.13% 5.81 5.99 5.66 24,744,046


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.