MRO

Marathon Oil Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Marathon Oil Corp MRO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.11 2.35% 4.79 19:52:42
Close Price Low Price High Price Open Price Previous Close
4.82 4.65 4.87 4.6602 4.68
more quote information »

MRO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.384.874.324.4826,023,5450.419.36%
1 Month5.475.594.324.8524,918,050-0.68-12.43%
3 Months5.876.374.325.4224,988,516-1.08-18.4%
6 Months3.509.153.025.1936,046,0401.2936.86%
1 Year12.9014.253.026.6026,409,560-8.11-62.87%
3 Years11.9424.203.0211.2116,493,100-7.15-59.88%
5 Years16.2324.203.0212.0516,697,591-11.44-70.49%

MRO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
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.