UK markets open in 4 hours 26 minutes

Marathon Oil Corporation (MRO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.29-0.29 (-1.86%)
At close: 04:00PM EST
15.33 +0.04 (+0.26%)
After hours: 07:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202115.8315.9915.1715.2915.2918,156,500
02 Dec 202115.0615.6614.7215.5815.5819,935,000
01 Dec 202116.0716.1415.0915.1215.1223,188,800
30 Nov 202115.3315.7315.1315.4915.4922,593,900
29 Nov 202116.3416.5515.6215.8515.8517,171,000
26 Nov 202115.6615.7415.0615.7015.7016,100,200
24 Nov 202116.3216.9816.2816.8316.8312,769,700
23 Nov 202115.9416.5215.9416.5116.5119,843,300
22 Nov 202115.2815.9715.2415.6615.6620,551,600
19 Nov 202115.5915.6215.0115.3115.3121,462,400
18 Nov 202116.1616.3315.7116.1216.1216,007,300
17 Nov 202116.4516.7616.0216.0916.0917,086,000
16 Nov 202116.7516.9116.4916.7216.7211,005,800
16 Nov 20210.06 Dividend
15 Nov 202116.6816.9616.4016.7516.6913,536,200
12 Nov 202116.5316.8016.4616.6816.629,989,100
11 Nov 202116.6916.9616.6916.7316.6710,489,200
10 Nov 202117.0917.1916.3516.6016.5413,005,600
09 Nov 202117.2517.4516.8217.2617.2014,113,000
08 Nov 202117.2717.5917.1317.2217.1614,899,800
05 Nov 202116.9017.1816.6017.0717.0117,869,700
04 Nov 202117.0017.4416.3416.5716.5128,649,800
03 Nov 202116.5717.0716.4016.4916.4322,340,000
02 Nov 202116.8717.2916.8316.9216.8616,084,000
01 Nov 202116.6617.1016.5817.0316.9720,675,900
29 Oct 202116.3816.4416.0216.3216.2614,207,200
28 Oct 202116.1716.5116.1316.4516.3912,798,500
27 Oct 202116.5816.6616.1616.2016.1416,673,800
26 Oct 202116.8116.9516.6616.8516.7913,375,700
25 Oct 202116.8817.3316.6916.7816.7219,294,700
22 Oct 202116.2516.6016.0916.5816.5213,395,200
21 Oct 202116.3916.5016.0716.1816.1215,321,800
20 Oct 202116.2316.5716.0716.4916.4313,180,900
19 Oct 202116.4616.6216.2716.3916.3318,508,100
18 Oct 202116.4816.8416.2416.4316.3725,311,200
15 Oct 202116.4216.5316.1616.1816.1212,673,600
14 Oct 202116.1416.3615.9216.1416.0816,683,400
13 Oct 202115.6115.9715.3915.7915.7316,956,500
12 Oct 202115.8916.3215.7415.8815.8216,109,500
11 Oct 202116.5316.6115.9315.9515.8921,645,300
08 Oct 202115.5916.1115.5516.0716.0121,423,000
07 Oct 202115.1715.4914.9015.3615.3020,035,200
06 Oct 202115.0315.3414.7615.0915.0424,086,400
05 Oct 202115.1515.7014.9715.3815.3230,984,200
04 Oct 202114.5515.0814.3614.8314.7832,255,200
01 Oct 202113.7914.2913.7714.2414.1920,150,700
30 Sept 202113.6913.9013.4513.6713.6221,519,300
29 Sept 202113.7313.8513.4513.7913.7417,687,000
28 Sept 202114.0014.2013.7213.7613.7126,275,500
27 Sept 202113.2513.7513.2113.6613.6127,146,500
24 Sept 202112.6212.9812.5012.8512.8016,952,200
23 Sept 202112.0412.7911.9912.7312.6820,734,800
22 Sept 202111.6912.2111.6912.0211.9822,638,900
21 Sept 202111.6711.7211.2311.4111.3714,418,800
20 Sept 202111.5011.7511.2211.4811.4420,129,700
17 Sept 202112.3112.4911.9812.0011.9627,421,700
16 Sept 202112.5012.5212.1912.3212.2815,808,300
15 Sept 202111.9912.6511.9912.6312.5821,256,700
14 Sept 202112.2312.2511.6711.7311.6915,456,000
13 Sept 202111.5312.1611.5212.0812.0422,217,600
10 Sept 202111.5411.6411.2711.2711.2310,354,000
09 Sept 202111.1111.5511.0211.3511.3112,444,500
08 Sept 202111.7011.7911.1811.1911.1513,006,500
07 Sept 202111.5011.8311.4411.5811.549,965,200
03 Sept 202111.6511.8111.4911.6311.5913,347,100
02 Sept 202111.4511.8911.3911.7211.6821,376,500
01 Sept 202111.7411.8311.1011.2611.2232,757,300
31 Aug 202111.6811.9511.5711.7511.7115,364,900
30 Aug 202112.0712.1911.7511.7611.7211,325,700
27 Aug 202111.7412.1411.7312.0111.9714,923,500
26 Aug 202111.7311.7811.4511.5211.4811,757,400
25 Aug 202111.6911.8911.5011.8011.7616,486,500
24 Aug 202111.4611.6711.3811.6111.5711,274,000
23 Aug 202111.1311.3611.1111.3011.2611,866,100
20 Aug 202110.5010.7610.4110.7210.6812,758,800
19 Aug 202110.9511.0810.4410.6810.6419,154,200
18 Aug 202111.5011.6611.1211.1411.1015,006,700
17 Aug 202111.5211.7511.3411.4911.4510,929,000
17 Aug 20210.05 Dividend
16 Aug 202111.8411.8911.5911.6711.5810,805,000
13 Aug 202112.4012.4012.0812.1012.018,913,300
12 Aug 202112.3912.4512.1312.4012.308,922,000
11 Aug 202112.2212.4412.0312.4012.3011,945,300
10 Aug 202111.9612.4111.9512.3512.2514,036,900
09 Aug 202111.5911.9111.5111.8211.7311,800,500
06 Aug 202111.9412.1811.8511.9611.8717,110,700
05 Aug 202111.1212.0711.1211.7911.7022,674,600
04 Aug 202111.3011.4510.9711.0510.9625,777,500
03 Aug 202111.2411.6511.1111.5511.4618,169,200
02 Aug 202111.6111.9211.2811.3011.2116,809,200
30 Jul 202111.7211.7711.4811.5911.5012,410,000
29 Jul 202111.9011.9911.7411.8111.7214,516,700
28 Jul 202111.5011.9111.3711.7811.6915,957,200
27 Jul 202111.8111.8111.3211.3711.2819,398,200
26 Jul 202111.5311.9411.5111.8311.7418,646,300
23 Jul 202111.6611.7011.3211.5011.4111,639,600
22 Jul 202111.8211.8611.5511.7011.6113,180,400
21 Jul 202111.6312.0511.5911.8711.7817,904,600
20 Jul 202111.1611.5110.9311.3411.2513,810,600
19 Jul 202111.0911.4510.9211.1211.0321,676,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...