Urban appeal of city centre homes

Urban living is back in fashion after a brief move away from cities during the pandemic

Marathon Oil Corporation (MRO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

31.07

+1.32

(+4.44%)

At close: 04:00PM EDT

31.25

+0.18

(+0.58%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	29.80	31.08	29.44	31.07	31.07	20,039,700
26 May 2022	29.40	30.40	29.36	29.75	29.75	24,211,700
25 May 2022	28.26	29.24	28.25	29.01	29.01	19,351,500
24 May 2022	27.85	28.56	27.37	28.08	28.08	13,383,500
23 May 2022	27.47	28.33	27.19	28.13	28.13	17,317,900
20 May 2022	27.29	28.06	26.56	27.26	27.26	19,135,000
19 May 2022	26.01	27.55	25.93	26.88	26.88	15,499,900
18 May 2022	28.52	28.57	26.32	26.77	26.77	18,139,900
17 May 2022	28.52	28.64	27.96	28.36	28.36	17,783,200
16 May 2022	27.14	28.27	27.00	27.98	27.98	20,893,000
13 May 2022	25.93	27.14	25.80	27.00	27.00	23,227,500
12 May 2022	25.11	25.62	24.35	25.13	25.13	21,048,300
11 May 2022	25.23	26.57	24.99	25.17	25.17	19,231,000
10 May 2022	24.63	25.44	23.55	24.39	24.39	21,445,700
09 May 2022	27.31	27.36	24.00	24.20	24.20	27,456,500
06 May 2022	28.15	28.38	27.00	28.15	28.15	36,114,300
05 May 2022	27.80	29.00	27.01	27.68	27.68	33,426,600
04 May 2022	26.91	27.81	26.16	27.69	27.69	26,500,900
03 May 2022	24.94	26.34	24.94	26.25	26.25	19,367,900
02 May 2022	24.56	25.08	24.07	24.95	24.95	16,641,400
29 Apr 2022	25.50	25.96	24.76	24.92	24.92	14,654,500
28 Apr 2022	24.80	25.69	23.99	25.46	25.46	15,786,700
27 Apr 2022	24.25	24.92	23.73	24.66	24.66	16,611,600
26 Apr 2022	24.36	25.07	23.99	24.08	24.08	19,246,000
25 Apr 2022	24.16	24.32	22.85	24.14	24.14	26,911,800
22 Apr 2022	26.02	26.37	24.89	25.00	25.00	16,638,900
21 Apr 2022	27.75	27.97	26.00	26.09	26.09	20,775,600
20 Apr 2022	27.01	27.72	26.78	27.65	27.65	20,115,500
19 Apr 2022	26.78	27.16	26.38	26.78	26.78	16,671,400
18 Apr 2022	26.95	27.36	26.60	26.88	26.88	15,965,800
14 Apr 2022	26.40	26.93	26.36	26.61	26.61	16,234,900
13 Apr 2022	26.72	26.95	25.94	26.57	26.57	18,273,500
12 Apr 2022	25.80	26.86	25.80	26.27	26.27	22,238,200
11 Apr 2022	25.52	25.54	24.90	25.22	25.22	18,394,200
08 Apr 2022	25.08	26.03	25.06	25.90	25.90	16,068,400
07 Apr 2022	24.87	25.11	24.25	24.93	24.93	15,240,600
06 Apr 2022	25.18	25.41	24.27	24.42	24.42	15,855,600
05 Apr 2022	25.81	26.10	24.72	24.80	24.80	17,598,200
04 Apr 2022	26.09	26.40	25.54	25.68	25.68	15,846,600
01 Apr 2022	25.18	25.90	25.17	25.75	25.75	13,426,600
31 Mar 2022	25.10	25.96	25.08	25.11	25.11	19,879,000
30 Mar 2022	25.37	25.84	25.22	25.50	25.50	16,764,300
29 Mar 2022	24.68	25.08	24.17	25.00	25.00	21,418,400
28 Mar 2022	25.26	25.42	24.92	25.29	25.29	18,026,400
25 Mar 2022	25.27	26.22	25.24	26.04	26.04	22,516,400
24 Mar 2022	25.50	25.99	25.29	25.53	25.53	20,078,000
23 Mar 2022	25.30	25.76	25.14	25.58	25.58	17,712,200
22 Mar 2022	25.00	25.19	24.29	24.66	24.66	27,921,600
21 Mar 2022	23.75	25.10	23.73	25.05	25.05	25,701,200
18 Mar 2022	23.07	23.39	22.89	23.08	23.08	25,463,000
17 Mar 2022	22.36	23.21	22.17	23.07	23.07	22,979,100
16 Mar 2022	21.81	21.87	21.24	21.59	21.59	21,050,300
15 Mar 2022	21.09	21.96	20.82	21.65	21.65	25,237,900
14 Mar 2022	22.67	22.73	21.74	22.18	22.18	25,508,000
11 Mar 2022	23.42	24.07	23.15	23.17	23.17	19,994,200
10 Mar 2022	23.87	24.13	23.12	23.88	23.88	25,204,400
09 Mar 2022	23.15	23.75	22.38	23.40	23.40	39,085,200
08 Mar 2022	24.85	25.70	22.84	24.09	24.09	42,319,400
07 Mar 2022	24.00	25.39	23.32	24.33	24.33	35,914,400
04 Mar 2022	22.84	23.82	22.84	23.81	23.81	32,992,600
03 Mar 2022	22.80	23.21	22.60	22.89	22.89	19,205,500
02 Mar 2022	23.20	23.41	22.72	23.00	23.00	25,177,500
01 Mar 2022	23.05	23.57	22.55	22.89	22.89	29,242,000
28 Feb 2022	21.79	22.62	21.64	22.56	22.56	25,636,100
25 Feb 2022	21.62	21.98	21.31	21.88	21.88	19,569,400
24 Feb 2022	22.43	22.50	20.74	21.43	21.43	25,533,000
23 Feb 2022	22.01	22.37	21.57	21.74	21.74	16,253,100
22 Feb 2022	23.18	23.18	21.15	21.60	21.60	27,308,400
18 Feb 2022	21.58	22.30	21.50	21.87	21.87	16,955,100
17 Feb 2022	21.23	22.56	21.20	21.89	21.89	29,767,900
16 Feb 2022	20.81	21.65	20.80	21.07	21.07	23,016,400
15 Feb 2022	20.32	20.68	20.13	20.54	20.54	23,029,500
15 Feb 2022	0.07 Dividend
14 Feb 2022	22.10	22.17	21.04	21.21	21.14	21,401,000
11 Feb 2022	21.58	22.28	21.36	22.21	22.14	24,585,800
10 Feb 2022	21.38	22.03	21.25	21.41	21.34	23,382,600
09 Feb 2022	21.21	21.60	21.15	21.53	21.46	15,944,400
08 Feb 2022	21.45	21.57	20.79	21.11	21.04	17,873,600
07 Feb 2022	21.39	22.01	20.98	21.61	21.54	17,712,500
04 Feb 2022	21.18	22.00	21.12	21.50	21.43	24,794,000
03 Feb 2022	20.70	21.07	20.45	20.84	20.77	15,075,300
02 Feb 2022	20.51	21.00	20.34	20.97	20.90	16,564,700
01 Feb 2022	19.35	20.68	19.27	20.65	20.58	23,226,400
31 Jan 2022	19.82	19.83	19.11	19.47	19.41	16,405,800
28 Jan 2022	19.97	20.12	19.34	19.84	19.77	18,523,100
27 Jan 2022	20.10	20.58	19.39	19.85	19.78	22,988,200
26 Jan 2022	19.87	20.26	19.37	19.61	19.55	25,351,700
25 Jan 2022	18.20	19.62	17.85	19.50	19.44	23,109,100
24 Jan 2022	17.52	18.40	17.02	18.30	18.24	18,578,400
21 Jan 2022	18.45	18.50	17.75	18.10	18.04	18,710,900
20 Jan 2022	18.82	19.52	18.66	18.68	18.62	17,616,700
19 Jan 2022	19.70	19.72	18.92	19.10	19.04	17,325,300
18 Jan 2022	19.81	20.01	19.10	19.43	19.37	26,533,500
14 Jan 2022	18.72	19.50	18.66	19.47	19.41	17,997,300
13 Jan 2022	18.65	19.13	18.47	18.57	18.51	20,090,900
12 Jan 2022	18.87	18.98	18.52	18.71	18.65	16,779,900
11 Jan 2022	18.00	18.77	17.70	18.66	18.60	20,872,100
10 Jan 2022	18.09	18.14	17.45	17.74	17.68	20,807,000
07 Jan 2022	18.14	18.33	17.85	18.24	18.18	16,403,300
06 Jan 2022	17.99	18.20	17.56	18.03	17.97	20,003,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,585.46+20.54(+0.27%)

FTSE 25020,372.52+123.78(+0.61%)

AIM968.25+10.25(+1.07%)

GBP/EUR1.1764+0.0023(+0.20%)

GBP/USD1.2631+0.0025(+0.2021%)

BTC-GBP22,670.99-398.09(-1.73%)

Urban appeal of city centre homes

Marathon Oil Corporation (MRO)

FTSE 100
7,585.46
+20.54(+0.27%)

FTSE 250
20,372.52
+123.78(+0.61%)

AIM
968.25
+10.25(+1.07%)

GBP/EUR
1.1764
+0.0023(+0.20%)

GBP/USD
1.2631
+0.0025(+0.2021%)

BTC-GBP
22,670.99
-398.09(-1.73%)