Register for streaming realtime charts, analysis tools, and prices.
MRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 26.98 | -0.07 | -0.26% | 26.79 | 27.16 | 26.7899 | 6,676,816 |
| May 07 2024 | 27.05 | 0.34 | 1.27% | 26.78 | 27.23 | 26.76 | 10,730,006 |
| May 06 2024 | 26.71 | 0.37 | 1.40% | 26.57 | 27.025 | 26.505 | 10,219,197 |
| May 03 2024 | 26.34 | 0.25 | 0.96% | 26.25 | 26.53 | 26.01 | 9,055,619 |
| May 02 2024 | 26.09 | -0.01 | -0.04% | 26.46 | 27.04 | 26.015 | 16,105,921 |
| May 01 2024 | 26.10 | -0.75 | -2.79% | 26.74 | 26.8192 | 25.87 | 11,480,107 |
| Apr 30 2024 | 26.85 | -1.09 | -3.90% | 27.75 | 27.83 | 26.79 | 9,708,842 |
| Apr 29 2024 | 27.94 | 0.17 | 0.61% | 27.67 | 27.95 | 27.61 | 7,683,551 |
| Apr 26 2024 | 27.77 | 0.03 | 0.11% | 27.63 | 27.94 | 27.51 | 5,872,336 |
| Apr 25 2024 | 27.74 | 0.21 | 0.76% | 27.60 | 27.82 | 27.27 | 5,750,750 |
| Apr 24 2024 | 27.53 | -0.29 | -1.04% | 27.65 | 27.7399 | 27.395 | 5,976,825 |
| Apr 23 2024 | 27.82 | 0.17 | 0.61% | 27.48 | 27.86 | 27.27 | 9,098,447 |
| Apr 22 2024 | 27.65 | 0.15 | 0.55% | 27.29 | 27.90 | 26.945 | 7,645,811 |
| Apr 19 2024 | 27.50 | 0.10 | 0.36% | 27.35 | 27.975 | 27.24 | 7,841,775 |
| Apr 18 2024 | 27.40 | -0.28 | -1.01% | 27.77 | 27.86 | 27.33 | 9,242,002 |
| Apr 17 2024 | 27.68 | -0.67 | -2.36% | 28.32 | 28.565 | 27.67 | 12,216,774 |
| Apr 16 2024 | 28.35 | -0.42 | -1.46% | 28.67 | 28.825 | 28.06 | 11,777,297 |
| 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% | 29.28 | 29.72 | 29.12 | 9,051,187 |
| 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 | 11,044,892 |
| 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% | 28.70 | 28.87 | 28.45 | 10,224,743 |
| 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 | 21,579,744 |
| 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% | 22.59 | 22.71 | 22.18 | 11,009,684 |
| 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 |
