MRO: Historical Prices for MARATHON OIL CORP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	28.44	28.95	28.23	28.62	7,086,300	28.62
8-Feb-10	28.56	28.58	28.00	28.04	8,701,900	28.04
5-Feb-10	28.70	28.82	27.64	28.46	12,130,400	28.46
4-Feb-10	30.10	30.16	28.82	28.86	9,834,700	28.86
3-Feb-10	30.83	30.86	30.14	30.37	6,467,300	30.37
2-Feb-10	30.00	30.91	29.99	30.90	10,264,900	30.90
1-Feb-10	30.17	30.66	30.00	30.65	5,805,700	30.65
29-Jan-10	30.54	30.76	29.62	29.81	7,149,900	29.81
28-Jan-10	30.44	30.65	29.92	30.17	7,351,400	30.17
27-Jan-10	30.39	31.80	29.96	30.37	6,343,000	30.37
26-Jan-10	30.51	30.87	30.17	30.40	5,442,800	30.40
25-Jan-10	30.75	31.15	30.67	30.71	4,301,200	30.71
22-Jan-10	31.21	31.50	30.54	30.58	7,066,000	30.58
21-Jan-10	32.23	32.37	31.41	31.50	7,396,200	31.50
20-Jan-10	31.89	32.28	31.61	32.19	7,221,200	32.19
19-Jan-10	31.47	32.17	31.42	32.13	6,603,100	32.13
15-Jan-10	31.91	31.91	31.01	31.64	8,599,800	31.64
14-Jan-10	32.27	32.27	31.77	31.97	5,052,100	31.97
13-Jan-10	32.23	32.28	31.63	32.14	5,843,300	32.14
12-Jan-10	32.33	32.48	32.13	32.25	5,379,300	32.25
11-Jan-10	32.97	33.05	32.44	32.70	5,972,800	32.70
8-Jan-10	32.48	32.80	32.35	32.70	4,524,600	32.70
7-Jan-10	32.75	32.75	32.22	32.65	4,654,500	32.65
6-Jan-10	32.11	32.90	32.01	32.85	9,087,000	32.85
5-Jan-10	32.24	32.34	32.03	32.14	5,656,800	32.14
4-Jan-10	31.75	32.17	31.63	32.11	5,496,300	32.11
31-Dec-09	31.46	31.68	31.21	31.22	2,603,600	31.22
30-Dec-09	31.23	31.50	31.12	31.47	2,832,200	31.47
29-Dec-09	31.55	31.65	31.20	31.31	2,821,000	31.31
28-Dec-09	31.89	31.97	31.32	31.46	2,381,500	31.46
24-Dec-09	31.60	31.74	31.50	31.65	1,121,500	31.65
23-Dec-09	31.63	31.75	31.40	31.51	3,003,800	31.51
22-Dec-09	31.59	31.68	31.29	31.54	3,969,400	31.54
21-Dec-09	31.16	31.42	31.06	31.29	3,881,000	31.29
18-Dec-09	31.31	31.35	30.58	30.91	7,709,300	30.91
17-Dec-09	31.30	31.30	30.85	30.91	4,531,700	30.91
16-Dec-09	31.39	31.65	31.18	31.47	7,243,000	31.47
15-Dec-09	31.60	31.70	31.16	31.25	5,670,800	31.25
14-Dec-09	32.26	32.37	31.43	31.45	6,010,600	31.45
11-Dec-09	31.31	31.55	31.03	31.30	6,537,600	31.30
10-Dec-09	31.33	31.51	30.93	31.14	6,084,500	31.14
9-Dec-09	31.33	31.33	30.60	31.05	6,849,900	31.05
8-Dec-09	31.61	31.65	30.83	30.94	5,779,200	30.94
7-Dec-09	31.64	32.22	31.41	31.84	6,530,400	31.84
4-Dec-09	32.66	32.95	31.56	31.63	9,252,000	31.63
3-Dec-09	32.38	32.66	32.07	32.15	5,032,000	32.15
2-Dec-09	32.80	32.85	32.25	32.38	5,417,600	32.38
1-Dec-09	32.80	33.29	32.80	32.86	5,837,600	32.86
30-Nov-09	32.65	32.97	32.36	32.62	4,730,700	32.62
27-Nov-09	32.27	32.86	32.13	32.63	3,308,800	32.63
25-Nov-09	33.14	33.63	32.96	33.53	4,136,900	33.53
24-Nov-09	33.08	33.32	32.63	33.00	5,313,400	33.00
23-Nov-09	33.71	33.86	32.94	33.09	5,064,400	33.09
20-Nov-09	33.24	33.31	32.46	33.02	9,941,000	33.02
19-Nov-09	34.27	34.27	33.07	33.33	7,461,200	33.33
18-Nov-09	34.98	35.10	34.41	34.70	5,128,600	34.70
17-Nov-09	34.86	35.01	34.57	34.90	4,823,200	34.90
16-Nov-09	34.87	35.30	34.72	35.17	5,445,000	35.17
16-Nov-09	$ 0.24 Dividend
13-Nov-09	34.33	34.86	34.07	34.65	4,472,100	34.41
12-Nov-09	34.72	35.14	34.17	34.38	5,622,000	34.14
11-Nov-09	35.05	35.30	34.64	34.96	4,797,300	34.72
10-Nov-09	34.51	34.98	34.36	34.94	4,843,000	34.70
9-Nov-09	34.21	34.64	34.03	34.59	4,701,700	34.35
6-Nov-09	33.26	33.87	33.02	33.68	6,428,100	33.45
5-Nov-09	32.92	33.67	32.76	33.63	6,198,600	33.40
4-Nov-09	32.77	33.25	32.61	32.75	6,478,000	32.52
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions