MRO: Historical Prices for MARATHON OIL CORP

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	31.71	32.64	31.38	32.39	5,430,300	32.17
2-Nov-09	32.19	32.52	31.55	31.97	7,718,300	31.75
30-Oct-09	33.24	33.35	31.62	31.97	8,265,900	31.75
29-Oct-09	32.84	33.54	32.78	33.40	4,995,700	33.17
28-Oct-09	33.51	33.51	32.35	32.42	6,337,800	32.20
27-Oct-09	33.73	34.12	33.35	33.62	5,110,800	33.39
26-Oct-09	34.14	35.03	33.38	33.48	5,578,600	33.25
23-Oct-09	34.88	34.96	33.82	34.01	5,730,600	33.77
22-Oct-09	34.69	34.69	34.00	34.58	6,703,500	34.34
21-Oct-09	34.69	35.71	34.66	34.73	7,375,100	34.49
20-Oct-09	35.40	35.46	34.29	34.91	4,792,400	34.67
19-Oct-09	34.91	35.41	34.53	35.27	4,673,900	35.03
16-Oct-09	34.86	35.00	34.25	34.88	6,884,700	34.64
15-Oct-09	33.75	35.06	33.53	35.05	9,700,400	34.81
14-Oct-09	33.91	34.00	33.58	33.89	6,218,500	33.66
13-Oct-09	32.88	33.17	32.33	33.10	5,825,700	32.87
12-Oct-09	32.77	33.10	32.63	32.71	3,770,700	32.48
9-Oct-09	32.39	32.65	32.05	32.32	5,651,900	32.10
8-Oct-09	32.16	32.90	32.10	32.56	8,423,900	32.33
7-Oct-09	31.85	32.23	31.45	31.97	4,597,600	31.75
6-Oct-09	31.74	32.40	31.51	31.92	7,386,100	31.70
5-Oct-09	30.51	31.27	30.50	30.93	7,147,000	30.72
2-Oct-09	30.39	31.00	30.39	30.48	6,874,900	30.27
1-Oct-09	31.87	31.98	30.91	30.98	6,185,900	30.77
30-Sep-09	32.42	32.42	31.50	31.90	7,389,000	31.68
29-Sep-09	32.37	32.53	31.91	32.10	4,274,500	31.88
28-Sep-09	31.70	32.51	31.70	32.42	4,117,100	32.20
25-Sep-09	31.91	32.44	31.40	31.64	7,135,700	31.42
24-Sep-09	32.66	32.92	31.93	32.03	7,129,400	31.81
23-Sep-09	33.24	33.58	32.64	32.68	4,800,300	32.45
22-Sep-09	33.60	33.74	33.19	33.49	3,695,500	33.26
21-Sep-09	32.98	33.63	32.72	33.15	4,859,000	32.92
18-Sep-09	34.04	34.30	33.40	33.53	5,135,500	33.30
17-Sep-09	33.65	34.60	33.55	33.88	6,654,300	33.65
16-Sep-09	33.10	34.14	33.02	33.85	7,207,100	33.62
15-Sep-09	32.78	33.01	32.52	32.94	6,397,600	32.71
14-Sep-09	31.81	32.75	31.65	32.69	5,623,600	32.46
11-Sep-09	32.70	32.74	31.91	32.25	4,775,900	32.03
10-Sep-09	31.74	32.37	31.55	32.29	5,898,800	32.07
9-Sep-09	31.62	31.95	31.34	31.69	3,944,000	31.47
8-Sep-09	31.33	31.79	31.21	31.51	6,343,500	31.29
4-Sep-09	30.31	30.91	30.14	30.74	5,083,700	30.53
3-Sep-09	30.34	30.74	30.14	30.40	4,046,000	30.19
2-Sep-09	30.27	30.54	30.06	30.29	4,087,700	30.08
1-Sep-09	30.69	31.32	30.20	30.33	5,413,400	30.12
31-Aug-09	31.08	31.18	30.47	30.87	4,100,100	30.66
28-Aug-09	31.82	31.87	31.11	31.51	3,586,000	31.29
27-Aug-09	31.50	31.74	30.78	31.61	3,499,400	31.39
26-Aug-09	31.16	31.94	31.00	31.79	4,603,900	31.57
25-Aug-09	31.96	32.18	31.30	31.48	4,241,900	31.26
24-Aug-09	32.02	32.30	31.73	31.91	4,095,400	31.69
21-Aug-09	31.27	31.90	31.25	31.84	5,020,800	31.62
20-Aug-09	30.65	31.15	30.50	30.89	4,188,000	30.68
* 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