U.S. Markets open in 47 mins

Marathon Oil Corporation (MRO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.84-0.25 (-2.25%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 2021------
Apr 15, 202111.0911.1210.7810.8410.8420,894,100
Apr 14, 202110.8611.4610.8511.0911.0921,617,000
Apr 13, 202110.8410.9710.7310.7610.7613,630,700
Apr 12, 202111.0511.2310.6910.7710.7716,323,000
Apr 09, 202110.8911.2210.8510.9110.9117,129,100
Apr 08, 202110.8210.9110.6310.9010.9016,430,300
Apr 07, 202111.1311.1810.7810.9410.9418,930,800
Apr 06, 202111.2811.6011.0811.1411.1423,066,300
Apr 05, 202111.6511.6711.0011.1911.1927,964,500
Apr 01, 202110.9711.9110.8811.7911.7952,731,200
Mar 31, 202111.0011.0010.6310.6810.6818,089,400
Mar 30, 202110.7811.1110.6210.9810.9816,489,300
Mar 29, 202111.0011.1710.6610.9010.9020,813,900
Mar 26, 202110.8811.1310.7411.0911.0926,877,400
Mar 25, 202110.1110.619.8310.5310.5322,668,800
Mar 24, 202110.4910.8010.4010.4410.4424,406,000
Mar 23, 202110.2810.5710.0810.1710.1736,120,500
Mar 22, 202110.9810.9810.6110.8310.8320,010,300
Mar 19, 202110.7411.1810.5611.0211.0242,602,300
Mar 18, 202111.5511.5910.6010.6810.6829,740,400
Mar 17, 202111.4111.7211.2411.6611.6621,229,500
Mar 16, 202111.7511.8511.3211.4611.4621,556,100
Mar 15, 202112.2512.2911.8812.0512.0519,496,500
Mar 12, 202112.4412.5412.1412.2012.2018,642,700
Mar 11, 202112.3612.7912.1812.5112.5118,754,900
Mar 10, 202112.0612.3311.8912.2212.2225,249,100
Mar 09, 202112.3912.5011.9212.0012.0028,078,200
Mar 08, 202113.1013.1712.1412.3812.3833,005,000
Mar 05, 202113.0013.2912.3112.9812.9848,827,900
Mar 04, 202111.6712.6311.4812.3612.3650,408,100
Mar 03, 202111.4312.0411.3311.6311.6323,222,300
Mar 02, 202111.1311.7311.0911.2311.2320,344,300
Mar 01, 202111.5111.6311.1211.2011.2019,955,800
Feb 26, 202111.1211.3210.4611.1011.1040,793,600
Feb 25, 202112.0012.0911.1511.3011.3037,430,000
Feb 24, 202111.2412.3010.8711.8411.8455,156,400
Feb 23, 202110.3011.309.6511.1611.1646,592,700
Feb 22, 20219.5110.659.4410.2010.2046,194,600
Feb 19, 20219.219.489.149.459.4521,488,700
Feb 18, 20219.509.579.119.129.1219,519,500
Feb 17, 20219.559.719.289.589.5820,846,800
Feb 16, 20219.309.809.229.559.5527,051,100
Feb 16, 20210.03 Dividend
Feb 12, 20218.649.028.578.978.9420,847,400
Feb 11, 20219.039.038.518.758.7224,546,800
Feb 10, 20218.999.288.929.099.0621,996,700
Feb 09, 20218.889.048.518.898.8631,265,400
Feb 08, 20218.069.068.068.988.9538,537,200
Feb 05, 20217.938.107.887.947.9118,389,600
Feb 04, 20217.927.927.617.817.7816,220,000
Feb 03, 20217.517.827.487.807.7724,983,200
Feb 02, 20217.657.727.337.387.3619,916,700
Feb 01, 20217.367.457.207.347.3217,466,600
Jan 29, 20217.537.727.217.247.2223,929,800
Jan 28, 20217.687.887.357.567.5329,162,200
Jan 27, 20217.257.937.227.547.5129,600,600
Jan 26, 20217.968.087.447.477.4532,866,300
Jan 25, 20218.008.027.627.827.7931,204,400
Jan 22, 20218.068.227.908.158.1226,298,300
Jan 21, 20218.498.568.088.258.2231,878,500
Jan 20, 20218.708.798.368.628.5927,405,700
Jan 19, 20218.488.658.358.578.5426,310,200
Jan 15, 20218.558.578.108.258.2230,573,900
Jan 14, 20218.198.838.188.678.6434,978,600
Jan 13, 20218.418.417.918.048.0133,794,900
Jan 12, 20217.878.407.788.398.3641,169,200
Jan 11, 20217.277.677.177.647.6126,176,000
Jan 08, 20217.857.857.457.557.5226,139,600
Jan 07, 20217.607.867.557.697.6631,072,400
Jan 06, 20217.577.677.337.507.4744,669,800
Jan 05, 20216.917.826.917.457.4353,060,800
Jan 04, 20216.786.896.606.836.8131,494,300
Dec 31, 20206.746.786.636.676.6517,263,900
Dec 30, 20206.586.846.556.806.7819,212,900
Dec 29, 20206.716.746.506.576.5516,760,000
Dec 28, 20206.736.846.596.636.6115,446,800
Dec 24, 20206.786.796.456.636.6115,690,700
Dec 23, 20206.416.966.406.816.7930,780,600
Dec 22, 20206.536.596.316.316.2919,429,800
Dec 21, 20206.356.676.276.556.5324,156,400
Dec 18, 20206.936.986.666.736.7129,291,200
Dec 17, 20207.037.066.866.916.8919,920,700
Dec 16, 20207.017.186.886.976.9525,561,600
Dec 15, 20206.746.956.676.916.8923,523,300
Dec 14, 20207.207.256.686.726.7027,548,600
Dec 11, 20207.317.317.007.067.0425,131,200
Dec 10, 20207.177.467.117.307.2840,089,300
Dec 09, 20207.267.406.987.157.1350,265,700
Dec 08, 20206.627.156.597.077.0536,805,100
Dec 07, 20206.816.896.616.696.6733,212,000
Dec 04, 20206.376.856.356.856.8341,865,900
Dec 03, 20206.146.316.016.196.1735,813,100
Dec 02, 20205.796.285.766.066.0429,016,100
Dec 01, 20206.156.195.805.865.8431,057,700
Nov 30, 20206.286.325.905.925.9033,838,800
Nov 27, 20206.466.536.316.356.3314,842,000
Nov 25, 20206.406.606.246.436.4127,827,300
Nov 24, 20206.506.636.346.456.4342,252,300
Nov 23, 20205.726.195.716.176.1542,087,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...