Marathon Oil Corporation (MRO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

26.03

-0.16

(-0.61%)

At close: 04:00PM EST

26.06

+0.03

(+0.12%)

After hours:

07:59PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	26.23	26.86	25.99	26.03	26.03	10,742,700
02 Feb 2023	26.75	26.76	25.80	26.19	26.19	10,782,800
01 Feb 2023	27.33	27.86	26.24	26.78	26.78	11,936,100
31 Jan 2023	27.00	27.68	26.81	27.47	27.47	10,242,800
30 Jan 2023	27.89	28.08	27.05	27.09	27.09	8,300,300
27 Jan 2023	28.70	29.27	28.29	28.31	28.31	9,296,600
26 Jan 2023	28.26	28.77	27.76	28.76	28.76	8,211,600
25 Jan 2023	27.79	27.91	27.25	27.86	27.86	6,115,700
24 Jan 2023	29.85	32.54	27.25	27.85	27.85	8,649,500
23 Jan 2023	28.10	28.35	27.86	28.10	28.10	8,744,600
20 Jan 2023	27.48	27.95	27.18	27.88	27.88	7,664,500
19 Jan 2023	26.77	27.47	26.54	27.39	27.39	9,500,300
18 Jan 2023	27.08	27.95	26.81	26.88	26.88	11,099,000
17 Jan 2023	27.18	27.43	26.66	26.80	26.80	8,658,500
13 Jan 2023	27.16	27.35	26.72	27.08	27.08	7,096,700
12 Jan 2023	27.20	27.74	27.07	27.38	27.38	11,655,900
11 Jan 2023	27.39	27.45	26.65	27.05	27.05	10,004,600
10 Jan 2023	27.11	27.25	26.54	27.01	27.01	7,882,700
09 Jan 2023	27.35	27.53	26.91	27.03	27.03	8,406,300
06 Jan 2023	26.31	26.81	26.24	26.60	26.60	9,368,300
05 Jan 2023	25.32	26.18	25.26	25.87	25.87	9,843,300
04 Jan 2023	25.02	25.83	24.78	25.32	25.32	11,334,600
03 Jan 2023	26.68	26.99	25.32	25.64	25.64	9,714,600
30 Dec 2022	26.59	27.14	26.51	27.07	27.07	7,194,200
29 Dec 2022	26.35	26.98	26.26	26.78	26.78	6,133,100
28 Dec 2022	27.40	27.45	26.51	26.58	26.58	7,907,600
27 Dec 2022	27.67	27.83	27.41	27.65	27.65	6,868,500
23 Dec 2022	27.13	27.51	26.86	27.44	27.44	9,400,500
22 Dec 2022	27.71	27.78	26.02	26.70	26.70	9,738,600
21 Dec 2022	27.83	27.94	27.32	27.74	27.74	8,206,900
20 Dec 2022	27.02	27.62	26.98	27.15	27.15	12,488,500
19 Dec 2022	27.61	27.86	26.82	27.03	27.03	10,084,300
16 Dec 2022	27.13	27.48	26.73	27.33	27.33	29,738,700
15 Dec 2022	27.24	27.92	27.09	27.86	27.86	14,260,700
14 Dec 2022	28.03	28.27	27.21	27.47	27.47	13,154,500
13 Dec 2022	28.00	28.17	27.24	27.68	27.68	12,493,900
12 Dec 2022	26.33	27.35	26.23	27.18	27.18	12,501,500
09 Dec 2022	26.76	27.05	26.16	26.17	26.17	10,940,200
08 Dec 2022	28.18	28.32	26.75	26.84	26.84	10,263,600
07 Dec 2022	27.55	27.90	27.04	27.41	27.41	10,851,700
06 Dec 2022	28.28	28.86	27.18	27.45	27.45	12,776,300
05 Dec 2022	30.36	30.66	28.29	28.52	28.52	11,316,600
02 Dec 2022	29.90	30.46	29.34	29.74	29.74	10,995,700
01 Dec 2022	30.96	31.08	30.04	30.09	30.09	9,424,100
30 Nov 2022	30.99	31.10	30.17	30.63	30.63	11,942,100
29 Nov 2022	30.25	30.69	30.02	30.35	30.35	7,553,800
28 Nov 2022	29.30	30.11	29.07	29.81	29.81	9,203,000
25 Nov 2022	30.80	30.85	30.30	30.38	30.38	3,347,900
23 Nov 2022	30.51	30.95	30.20	30.65	30.65	6,041,100
22 Nov 2022	30.66	31.28	30.42	31.19	31.19	9,231,500
21 Nov 2022	29.84	30.08	28.34	30.04	30.04	14,098,600
18 Nov 2022	30.43	30.95	29.78	30.80	30.80	9,255,900
17 Nov 2022	30.89	31.33	30.40	31.30	31.30	8,740,300
16 Nov 2022	32.43	32.61	31.23	31.45	31.45	8,565,900
15 Nov 2022	32.66	33.11	32.21	32.94	32.94	10,281,900
15 Nov 2022	0.09 Dividend
14 Nov 2022	32.66	33.19	32.49	32.50	32.41	11,658,700
11 Nov 2022	32.50	33.06	32.31	32.88	32.79	16,266,600
10 Nov 2022	31.44	31.68	30.65	31.60	31.51	9,774,400
09 Nov 2022	32.11	32.23	30.53	30.63	30.55	16,293,400
08 Nov 2022	32.92	32.95	32.03	32.73	32.64	14,468,100
07 Nov 2022	32.32	33.42	32.22	33.03	32.94	13,090,000
04 Nov 2022	32.20	32.57	31.55	32.03	31.94	18,056,200
03 Nov 2022	29.48	31.57	29.30	31.42	31.33	16,797,400
02 Nov 2022	30.80	30.86	29.55	29.76	29.68	15,001,400
01 Nov 2022	31.08	31.16	30.67	30.93	30.84	10,757,800
31 Oct 2022	29.81	30.85	29.64	30.45	30.37	10,776,100
28 Oct 2022	31.00	31.17	29.51	30.16	30.08	10,946,200
27 Oct 2022	30.95	31.29	30.45	30.52	30.44	12,968,300
26 Oct 2022	29.95	30.82	29.88	30.18	30.10	11,523,400
25 Oct 2022	29.32	29.74	29.12	29.65	29.57	9,481,500
24 Oct 2022	29.18	29.70	28.91	29.47	29.39	9,515,500
21 Oct 2022	28.50	29.16	28.32	29.15	29.07	12,508,900
20 Oct 2022	28.70	29.18	28.10	28.23	28.15	11,273,700
19 Oct 2022	27.57	28.68	27.37	28.35	28.27	11,945,800
18 Oct 2022	27.50	27.89	26.82	27.56	27.48	12,617,100
17 Oct 2022	27.63	28.13	26.85	27.14	27.06	15,531,200
14 Oct 2022	27.91	28.53	27.00	27.05	26.98	11,164,600
13 Oct 2022	26.94	28.63	26.91	28.33	28.25	13,720,200
12 Oct 2022	26.90	27.67	26.58	27.44	27.36	10,515,400
11 Oct 2022	26.74	27.70	26.56	27.04	26.97	11,454,200
10 Oct 2022	27.88	28.62	27.24	27.52	27.44	14,812,600
07 Oct 2022	28.30	28.91	27.63	27.94	27.86	18,554,700
06 Oct 2022	26.92	28.33	26.79	28.25	28.17	16,782,500
05 Oct 2022	26.52	27.34	26.12	27.19	27.11	16,436,500
04 Oct 2022	25.69	26.50	25.36	26.50	26.43	14,088,100
03 Oct 2022	23.80	25.08	23.67	24.97	24.90	16,469,300
30 Sept 2022	22.43	22.99	22.20	22.58	22.52	17,056,500
29 Sept 2022	22.41	22.90	21.86	22.80	22.74	14,305,200
28 Sept 2022	21.63	22.76	21.46	22.67	22.61	16,700,900
27 Sept 2022	21.53	21.86	21.08	21.39	21.33	13,292,500
26 Sept 2022	21.65	21.98	21.07	21.09	21.03	14,401,000
23 Sept 2022	23.35	23.35	21.62	21.90	21.84	15,956,400
22 Sept 2022	25.71	25.88	24.57	24.59	24.52	10,431,700
21 Sept 2022	26.33	26.50	25.17	25.18	25.11	11,023,400
20 Sept 2022	25.73	25.92	25.10	25.76	25.69	10,148,100
19 Sept 2022	25.31	26.09	25.22	25.93	25.86	9,635,700
16 Sept 2022	26.68	26.77	25.63	26.22	26.15	25,445,900
15 Sept 2022	26.64	27.18	26.54	26.80	26.73	15,250,700
14 Sept 2022	26.91	27.92	26.87	27.36	27.28	15,367,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.41%)

BTC-GBP19,261.85-292.46(-1.50%)

Marathon Oil Corporation (MRO)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.41%)

BTC-GBP
19,261.85
-292.46(-1.50%)