UK markets close in 2 hours 15 minutes

Marathon Oil Corporation (MRO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.80+0.13 (+0.57%)
At close: 04:00PM EDT
22.60 -0.20 (-0.88%)
Pre-market: 09:15AM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202222.4122.9021.8622.8022.8014,296,600
28 Sept 202221.6322.7621.4622.6722.6716,700,900
27 Sept 202221.5321.8621.0821.3921.3913,292,500
26 Sept 202221.6521.9821.0721.0921.0914,401,000
23 Sept 202223.3523.3521.6221.9021.9015,952,900
22 Sept 202225.7125.8824.5724.5924.5910,431,700
21 Sept 202226.3326.5025.1725.1825.1811,023,400
20 Sept 202225.7325.9225.1025.7625.7610,148,100
19 Sept 202225.3126.0925.2225.9325.939,635,700
16 Sept 202226.6826.7725.6326.2226.2225,444,900
15 Sept 202226.6427.1826.5426.8026.8015,250,700
14 Sept 202226.9127.9226.8727.3627.3615,367,700
13 Sept 202226.7527.4226.3826.4926.4913,765,600
12 Sept 202226.7627.5026.5327.2027.2013,362,800
09 Sept 202226.1126.6025.9326.3526.3512,225,200
08 Sept 202225.2325.8125.0025.6125.6114,375,600
07 Sept 202224.7425.3524.4124.9224.9215,040,500
06 Sept 202225.9126.2325.3825.5225.5212,858,900
02 Sept 202225.7226.0025.4025.7125.7112,715,000
01 Sept 202225.0925.2724.4424.9224.9214,878,400
31 Aug 202224.8826.0624.7025.5925.5915,631,900
30 Aug 202226.1526.1525.2125.5825.5813,104,400
29 Aug 202226.0927.2925.9826.7926.7912,819,200
26 Aug 202226.3026.8325.9526.1626.1611,631,200
25 Aug 202226.5026.7725.9926.3726.3710,999,300
24 Aug 202225.8326.3725.6726.2926.2914,140,700
23 Aug 202225.2526.5025.1925.7125.7118,022,400
22 Aug 202224.1524.7323.6024.6524.6513,301,300
19 Aug 202224.4624.7924.3224.4624.4613,279,800
18 Aug 202223.7824.6723.7124.6024.6013,821,800
17 Aug 202223.0523.7122.8723.4123.4112,694,000
16 Aug 202223.6823.9222.8023.0523.0513,371,300
16 Aug 20220.08 Dividend
15 Aug 202222.9823.5922.5923.3923.3112,806,300
12 Aug 202223.7624.2923.5824.0623.9813,307,500
11 Aug 202222.9224.0122.7523.9123.8318,516,700
10 Aug 202221.9822.4821.4422.3422.2615,498,700
09 Aug 202222.2422.6021.8321.9621.8812,528,700
08 Aug 202221.7722.0921.4021.8321.7617,553,000
05 Aug 202221.0022.2221.0021.7721.7013,563,900
04 Aug 202221.8722.5421.3821.4721.4017,776,600
03 Aug 202224.1024.1722.5622.8922.8116,947,200
02 Aug 202224.0524.2123.4623.8823.8015,279,600
01 Aug 202224.1924.3623.5023.9923.9116,500,500
29 Jul 202224.4525.0024.3724.8024.7213,795,500
28 Jul 202224.2024.5123.4623.9523.8711,428,300
27 Jul 202223.0724.0622.8623.8823.8012,658,300
26 Jul 202223.6223.8022.6522.9122.8311,630,500
25 Jul 202222.1523.1921.8223.1823.1014,852,200
22 Jul 202222.2422.5921.6121.7521.6810,960,000
21 Jul 202222.0122.2921.4322.1622.0813,058,500
20 Jul 202222.2022.9922.0422.9222.8412,407,900
19 Jul 202221.4422.6021.4022.5222.4413,652,000
18 Jul 202221.3921.9821.3921.5721.5015,852,000
15 Jul 202220.7220.9320.3720.8520.7811,747,000
14 Jul 202219.9120.4919.4220.4120.3418,931,200
13 Jul 202220.4821.3220.4220.7420.6715,331,700
12 Jul 202220.5120.9620.2820.6620.5915,026,000
11 Jul 202221.4221.6620.8921.3221.2512,205,500
08 Jul 202222.2922.4121.3621.7221.6511,334,600
07 Jul 202221.5322.0921.4921.8321.7616,075,400
06 Jul 202220.8121.5419.8120.6820.6121,997,900
05 Jul 202221.9321.9920.6721.1321.0623,551,200
01 Jul 202222.8522.9821.6222.5522.4714,030,700
30 Jun 202222.1323.0722.0822.4822.4018,265,500
29 Jun 202224.4624.6122.6422.7922.7118,997,800
28 Jun 202223.9224.5423.5824.1324.0523,942,700
27 Jun 202222.3823.3522.2723.1223.0418,754,600
24 Jun 202222.3422.9021.7722.0521.9733,964,100
23 Jun 202223.2823.3921.7122.0221.9427,533,100
22 Jun 202223.1323.9722.7223.1023.0229,323,400
21 Jun 202224.9825.6924.6624.9024.8128,692,600
17 Jun 202225.3925.5323.3224.1524.0757,901,200
16 Jun 202226.8827.2225.3325.6625.5729,757,000
15 Jun 202228.5528.9127.4228.0727.9723,441,000
14 Jun 202229.3330.1228.3428.7928.6923,432,500
13 Jun 202229.2029.2527.5528.3928.2921,767,400
10 Jun 202230.6831.3329.9130.2930.1916,596,400
09 Jun 202231.6231.9531.2231.2531.1415,471,200
08 Jun 202232.3032.4431.7131.9331.8212,184,400
07 Jun 202231.3532.2831.2332.1732.0612,018,500
06 Jun 202231.6632.0930.9631.4131.3016,746,900
03 Jun 202231.3631.9331.1431.6831.5713,736,900
02 Jun 202230.9531.6830.7731.2031.0917,038,700
01 Jun 202231.8632.5130.8831.3831.2723,025,700
31 May 202232.4033.2431.1731.4331.3278,224,400
27 May 202229.8031.0829.4431.0730.9620,068,100
26 May 202229.4030.4029.3629.7529.6524,211,700
25 May 202228.2629.2428.2529.0128.9119,351,500
24 May 202227.8528.5627.3728.0827.9813,383,500
23 May 202227.4728.3327.1928.1328.0317,317,900
20 May 202227.2928.0626.5627.2627.1719,141,200
19 May 202226.0127.5525.9326.8826.7915,499,900
18 May 202228.5228.5726.3226.7726.6818,139,900
17 May 202228.5228.6427.9628.3628.2617,783,200
17 May 20220.08 Dividend
16 May 202227.1428.2727.0027.9827.8020,893,000
13 May 202225.9327.1425.8027.0026.8323,244,700
12 May 202225.1125.6224.3525.1324.9721,048,300
11 May 202225.2326.5724.9925.1725.0119,231,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...