UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 202229.8031.0829.4431.0731.0720,039,700
26 May 202229.4030.4029.3629.7529.7524,211,700
25 May 202228.2629.2428.2529.0129.0119,351,500
24 May 202227.8528.5627.3728.0828.0813,383,500
23 May 202227.4728.3327.1928.1328.1317,317,900
20 May 202227.2928.0626.5627.2627.2619,135,000
19 May 202226.0127.5525.9326.8826.8815,499,900
18 May 202228.5228.5726.3226.7726.7718,139,900
17 May 202228.5228.6427.9628.3628.3617,783,200
16 May 202227.1428.2727.0027.9827.9820,893,000
13 May 202225.9327.1425.8027.0027.0023,227,500
12 May 202225.1125.6224.3525.1325.1321,048,300
11 May 202225.2326.5724.9925.1725.1719,231,000
10 May 202224.6325.4423.5524.3924.3921,445,700
09 May 202227.3127.3624.0024.2024.2027,456,500
06 May 202228.1528.3827.0028.1528.1536,114,300
05 May 202227.8029.0027.0127.6827.6833,426,600
04 May 202226.9127.8126.1627.6927.6926,500,900
03 May 202224.9426.3424.9426.2526.2519,367,900
02 May 202224.5625.0824.0724.9524.9516,641,400
29 Apr 202225.5025.9624.7624.9224.9214,654,500
28 Apr 202224.8025.6923.9925.4625.4615,786,700
27 Apr 202224.2524.9223.7324.6624.6616,611,600
26 Apr 202224.3625.0723.9924.0824.0819,246,000
25 Apr 202224.1624.3222.8524.1424.1426,911,800
22 Apr 202226.0226.3724.8925.0025.0016,638,900
21 Apr 202227.7527.9726.0026.0926.0920,775,600
20 Apr 202227.0127.7226.7827.6527.6520,115,500
19 Apr 202226.7827.1626.3826.7826.7816,671,400
18 Apr 202226.9527.3626.6026.8826.8815,965,800
14 Apr 202226.4026.9326.3626.6126.6116,234,900
13 Apr 202226.7226.9525.9426.5726.5718,273,500
12 Apr 202225.8026.8625.8026.2726.2722,238,200
11 Apr 202225.5225.5424.9025.2225.2218,394,200
08 Apr 202225.0826.0325.0625.9025.9016,068,400
07 Apr 202224.8725.1124.2524.9324.9315,240,600
06 Apr 202225.1825.4124.2724.4224.4215,855,600
05 Apr 202225.8126.1024.7224.8024.8017,598,200
04 Apr 202226.0926.4025.5425.6825.6815,846,600
01 Apr 202225.1825.9025.1725.7525.7513,426,600
31 Mar 202225.1025.9625.0825.1125.1119,879,000
30 Mar 202225.3725.8425.2225.5025.5016,764,300
29 Mar 202224.6825.0824.1725.0025.0021,418,400
28 Mar 202225.2625.4224.9225.2925.2918,026,400
25 Mar 202225.2726.2225.2426.0426.0422,516,400
24 Mar 202225.5025.9925.2925.5325.5320,078,000
23 Mar 202225.3025.7625.1425.5825.5817,712,200
22 Mar 202225.0025.1924.2924.6624.6627,921,600
21 Mar 202223.7525.1023.7325.0525.0525,701,200
18 Mar 202223.0723.3922.8923.0823.0825,463,000
17 Mar 202222.3623.2122.1723.0723.0722,979,100
16 Mar 202221.8121.8721.2421.5921.5921,050,300
15 Mar 202221.0921.9620.8221.6521.6525,237,900
14 Mar 202222.6722.7321.7422.1822.1825,508,000
11 Mar 202223.4224.0723.1523.1723.1719,994,200
10 Mar 202223.8724.1323.1223.8823.8825,204,400
09 Mar 202223.1523.7522.3823.4023.4039,085,200
08 Mar 202224.8525.7022.8424.0924.0942,319,400
07 Mar 202224.0025.3923.3224.3324.3335,914,400
04 Mar 202222.8423.8222.8423.8123.8132,992,600
03 Mar 202222.8023.2122.6022.8922.8919,205,500
02 Mar 202223.2023.4122.7223.0023.0025,177,500
01 Mar 202223.0523.5722.5522.8922.8929,242,000
28 Feb 202221.7922.6221.6422.5622.5625,636,100
25 Feb 202221.6221.9821.3121.8821.8819,569,400
24 Feb 202222.4322.5020.7421.4321.4325,533,000
23 Feb 202222.0122.3721.5721.7421.7416,253,100
22 Feb 202223.1823.1821.1521.6021.6027,308,400
18 Feb 202221.5822.3021.5021.8721.8716,955,100
17 Feb 202221.2322.5621.2021.8921.8929,767,900
16 Feb 202220.8121.6520.8021.0721.0723,016,400
15 Feb 202220.3220.6820.1320.5420.5423,029,500
15 Feb 20220.07 Dividend
14 Feb 202222.1022.1721.0421.2121.1421,401,000
11 Feb 202221.5822.2821.3622.2122.1424,585,800
10 Feb 202221.3822.0321.2521.4121.3423,382,600
09 Feb 202221.2121.6021.1521.5321.4615,944,400
08 Feb 202221.4521.5720.7921.1121.0417,873,600
07 Feb 202221.3922.0120.9821.6121.5417,712,500
04 Feb 202221.1822.0021.1221.5021.4324,794,000
03 Feb 202220.7021.0720.4520.8420.7715,075,300
02 Feb 202220.5121.0020.3420.9720.9016,564,700
01 Feb 202219.3520.6819.2720.6520.5823,226,400
31 Jan 202219.8219.8319.1119.4719.4116,405,800
28 Jan 202219.9720.1219.3419.8419.7718,523,100
27 Jan 202220.1020.5819.3919.8519.7822,988,200
26 Jan 202219.8720.2619.3719.6119.5525,351,700
25 Jan 202218.2019.6217.8519.5019.4423,109,100
24 Jan 202217.5218.4017.0218.3018.2418,578,400
21 Jan 202218.4518.5017.7518.1018.0418,710,900
20 Jan 202218.8219.5218.6618.6818.6217,616,700
19 Jan 202219.7019.7218.9219.1019.0417,325,300
18 Jan 202219.8120.0119.1019.4319.3726,533,500
14 Jan 202218.7219.5018.6619.4719.4117,997,300
13 Jan 202218.6519.1318.4718.5718.5120,090,900
12 Jan 202218.8718.9818.5218.7118.6516,779,900
11 Jan 202218.0018.7717.7018.6618.6020,872,100
10 Jan 202218.0918.1417.4517.7417.6820,807,000
07 Jan 202218.1418.3317.8518.2418.1816,403,300
06 Jan 202217.9918.2017.5618.0317.9720,003,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...