UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202326.2326.8625.9926.0326.0310,742,700
02 Feb 202326.7526.7625.8026.1926.1910,782,800
01 Feb 202327.3327.8626.2426.7826.7811,936,100
31 Jan 202327.0027.6826.8127.4727.4710,242,800
30 Jan 202327.8928.0827.0527.0927.098,300,300
27 Jan 202328.7029.2728.2928.3128.319,296,600
26 Jan 202328.2628.7727.7628.7628.768,211,600
25 Jan 202327.7927.9127.2527.8627.866,115,700
24 Jan 202329.8532.5427.2527.8527.858,649,500
23 Jan 202328.1028.3527.8628.1028.108,744,600
20 Jan 202327.4827.9527.1827.8827.887,664,500
19 Jan 202326.7727.4726.5427.3927.399,500,300
18 Jan 202327.0827.9526.8126.8826.8811,099,000
17 Jan 202327.1827.4326.6626.8026.808,658,500
13 Jan 202327.1627.3526.7227.0827.087,096,700
12 Jan 202327.2027.7427.0727.3827.3811,655,900
11 Jan 202327.3927.4526.6527.0527.0510,004,600
10 Jan 202327.1127.2526.5427.0127.017,882,700
09 Jan 202327.3527.5326.9127.0327.038,406,300
06 Jan 202326.3126.8126.2426.6026.609,368,300
05 Jan 202325.3226.1825.2625.8725.879,843,300
04 Jan 202325.0225.8324.7825.3225.3211,334,600
03 Jan 202326.6826.9925.3225.6425.649,714,600
30 Dec 202226.5927.1426.5127.0727.077,194,200
29 Dec 202226.3526.9826.2626.7826.786,133,100
28 Dec 202227.4027.4526.5126.5826.587,907,600
27 Dec 202227.6727.8327.4127.6527.656,868,500
23 Dec 202227.1327.5126.8627.4427.449,400,500
22 Dec 202227.7127.7826.0226.7026.709,738,600
21 Dec 202227.8327.9427.3227.7427.748,206,900
20 Dec 202227.0227.6226.9827.1527.1512,488,500
19 Dec 202227.6127.8626.8227.0327.0310,084,300
16 Dec 202227.1327.4826.7327.3327.3329,738,700
15 Dec 202227.2427.9227.0927.8627.8614,260,700
14 Dec 202228.0328.2727.2127.4727.4713,154,500
13 Dec 202228.0028.1727.2427.6827.6812,493,900
12 Dec 202226.3327.3526.2327.1827.1812,501,500
09 Dec 202226.7627.0526.1626.1726.1710,940,200
08 Dec 202228.1828.3226.7526.8426.8410,263,600
07 Dec 202227.5527.9027.0427.4127.4110,851,700
06 Dec 202228.2828.8627.1827.4527.4512,776,300
05 Dec 202230.3630.6628.2928.5228.5211,316,600
02 Dec 202229.9030.4629.3429.7429.7410,995,700
01 Dec 202230.9631.0830.0430.0930.099,424,100
30 Nov 202230.9931.1030.1730.6330.6311,942,100
29 Nov 202230.2530.6930.0230.3530.357,553,800
28 Nov 202229.3030.1129.0729.8129.819,203,000
25 Nov 202230.8030.8530.3030.3830.383,347,900
23 Nov 202230.5130.9530.2030.6530.656,041,100
22 Nov 202230.6631.2830.4231.1931.199,231,500
21 Nov 202229.8430.0828.3430.0430.0414,098,600
18 Nov 202230.4330.9529.7830.8030.809,255,900
17 Nov 202230.8931.3330.4031.3031.308,740,300
16 Nov 202232.4332.6131.2331.4531.458,565,900
15 Nov 202232.6633.1132.2132.9432.9410,281,900
15 Nov 20220.09 Dividend
14 Nov 202232.6633.1932.4932.5032.4111,658,700
11 Nov 202232.5033.0632.3132.8832.7916,266,600
10 Nov 202231.4431.6830.6531.6031.519,774,400
09 Nov 202232.1132.2330.5330.6330.5516,293,400
08 Nov 202232.9232.9532.0332.7332.6414,468,100
07 Nov 202232.3233.4232.2233.0332.9413,090,000
04 Nov 202232.2032.5731.5532.0331.9418,056,200
03 Nov 202229.4831.5729.3031.4231.3316,797,400
02 Nov 202230.8030.8629.5529.7629.6815,001,400
01 Nov 202231.0831.1630.6730.9330.8410,757,800
31 Oct 202229.8130.8529.6430.4530.3710,776,100
28 Oct 202231.0031.1729.5130.1630.0810,946,200
27 Oct 202230.9531.2930.4530.5230.4412,968,300
26 Oct 202229.9530.8229.8830.1830.1011,523,400
25 Oct 202229.3229.7429.1229.6529.579,481,500
24 Oct 202229.1829.7028.9129.4729.399,515,500
21 Oct 202228.5029.1628.3229.1529.0712,508,900
20 Oct 202228.7029.1828.1028.2328.1511,273,700
19 Oct 202227.5728.6827.3728.3528.2711,945,800
18 Oct 202227.5027.8926.8227.5627.4812,617,100
17 Oct 202227.6328.1326.8527.1427.0615,531,200
14 Oct 202227.9128.5327.0027.0526.9811,164,600
13 Oct 202226.9428.6326.9128.3328.2513,720,200
12 Oct 202226.9027.6726.5827.4427.3610,515,400
11 Oct 202226.7427.7026.5627.0426.9711,454,200
10 Oct 202227.8828.6227.2427.5227.4414,812,600
07 Oct 202228.3028.9127.6327.9427.8618,554,700
06 Oct 202226.9228.3326.7928.2528.1716,782,500
05 Oct 202226.5227.3426.1227.1927.1116,436,500
04 Oct 202225.6926.5025.3626.5026.4314,088,100
03 Oct 202223.8025.0823.6724.9724.9016,469,300
30 Sept 202222.4322.9922.2022.5822.5217,056,500
29 Sept 202222.4122.9021.8622.8022.7414,305,200
28 Sept 202221.6322.7621.4622.6722.6116,700,900
27 Sept 202221.5321.8621.0821.3921.3313,292,500
26 Sept 202221.6521.9821.0721.0921.0314,401,000
23 Sept 202223.3523.3521.6221.9021.8415,956,400
22 Sept 202225.7125.8824.5724.5924.5210,431,700
21 Sept 202226.3326.5025.1725.1825.1111,023,400
20 Sept 202225.7325.9225.1025.7625.6910,148,100
19 Sept 202225.3126.0925.2225.9325.869,635,700
16 Sept 202226.6826.7725.6326.2226.1525,445,900
15 Sept 202226.6427.1826.5426.8026.7315,250,700
14 Sept 202226.9127.9226.8727.3627.2815,367,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...