MRO - Marathon Oil Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201713.7913.9513.7413.9313.937,456,200
Oct 19, 201713.6913.8913.6513.7413.747,345,100
Oct 18, 201713.9314.1413.7413.7713.779,874,300
Oct 17, 201713.8513.9713.6513.9613.969,219,200
Oct 16, 201713.8514.1213.7813.8513.8511,375,800
Oct 13, 201713.7713.9513.7313.7513.7511,383,000
Oct 12, 201713.5113.6913.4713.6213.626,869,600
Oct 11, 201713.6613.7313.4413.6813.687,727,200
Oct 10, 201713.7413.8413.5913.6213.629,912,500
Oct 09, 201713.6013.6813.4613.5813.586,952,900
Oct 06, 201713.6313.8413.4413.5513.557,784,200
Oct 05, 201713.9114.0813.8113.8813.8811,090,000
Oct 04, 201713.7914.1613.7813.9013.9014,323,300
Oct 03, 201713.5613.7613.5113.7613.769,736,200
Oct 02, 201713.2013.6013.0813.5913.5911,024,600
Sep 29, 201713.4513.5813.3013.5613.5614,510,200
Sep 28, 201713.7713.9513.3613.5313.5319,314,300
Sep 27, 201713.4513.8113.3313.7313.7321,628,000
Sep 26, 201713.0913.4512.9713.4013.4014,915,400
Sep 25, 201712.9613.2512.8613.1913.1910,769,000
Sep 22, 201712.6512.9712.6212.7912.7911,858,700
Sep 21, 201712.4012.8112.3112.7312.7318,559,400
Sep 20, 201712.0412.5312.0212.4212.4215,745,100
Sep 19, 201712.0912.1211.9212.0012.007,781,800
Sep 18, 201711.9412.0911.8712.0212.0210,070,300
Sep 15, 201711.9612.0711.8412.0012.0011,335,000
Sep 14, 201712.0012.1711.8311.9311.9313,858,600
Sep 13, 201711.6512.0411.6511.9111.9114,818,900
Sep 12, 201711.5111.7611.4411.5911.598,871,400
Sep 11, 201711.3111.5511.2411.4911.498,551,600
Sep 08, 201711.7411.7411.0911.3111.3118,652,300
Sep 07, 201711.7011.7911.6011.7811.7810,872,200
Sep 06, 201711.4011.8211.3411.7311.7316,719,900
Sep 05, 201711.3811.5011.1611.2911.2911,130,300
Sep 01, 201711.1411.3911.0311.2711.277,786,900
Aug 31, 201710.9811.3410.9111.1211.1215,377,200
Aug 30, 201710.8110.9310.6410.9010.908,904,300
Aug 29, 201710.8410.9310.6810.8810.887,702,900
Aug 28, 201711.0511.1410.7910.9210.928,585,200
Aug 25, 201711.0711.1010.9611.0511.057,086,900
Aug 24, 201710.9711.0510.8910.9910.997,748,800
Aug 23, 201710.8311.1110.7511.0211.026,713,500
Aug 22, 201710.8210.9310.7310.8910.8910,107,700
Aug 21, 201710.8110.8310.6710.7710.7711,220,200
Aug 18, 201710.8110.9110.5510.8710.8728,729,800
Aug 17, 201711.1211.2610.8010.8210.8215,778,200
Aug 16, 201711.5711.6311.1211.1911.1913,837,700
Aug 15, 201711.5311.6011.3611.5311.5311,987,300
Aug 14, 201712.0812.1311.6211.6311.6314,147,400
Aug 14, 20170.05 Dividend
Aug 11, 201711.9912.2411.9612.1212.0711,705,700
Aug 10, 201712.3412.4012.0312.0512.0012,984,700
Aug 09, 201712.4412.5512.1512.2012.1513,580,900
Aug 08, 201712.2712.6512.2512.3712.3213,121,100
Aug 07, 201712.7812.8212.3112.3512.3019,967,800
Aug 04, 201712.5112.9612.4512.9012.8521,773,600
Aug 03, 201712.2813.1112.1712.5112.4632,550,200
Aug 02, 201711.8212.2811.7512.0411.9923,072,700
Aug 01, 201712.2312.2511.8411.9111.8613,883,800
Jul 31, 201712.3312.3912.0712.2312.1810,798,300
Jul 28, 201712.2012.6612.2012.3612.3115,975,300
Jul 27, 201712.1712.2711.9912.2312.1815,910,200
Jul 26, 201712.5212.6212.1512.1812.1314,425,300
Jul 25, 201712.0912.4912.0812.3412.2919,405,700
Jul 24, 201711.8711.9511.7611.8811.839,086,100
Jul 21, 201712.0512.0811.7711.8511.8012,368,300
Jul 20, 201712.4112.4412.0712.1012.0518,313,400
Jul 19, 201711.6612.2811.6012.2512.2019,457,900
Jul 18, 201711.7311.7811.4811.6811.6314,961,600
Jul 17, 201711.6311.8711.5811.5911.5414,067,500
Jul 14, 201711.5311.6711.4311.6511.6015,235,700
Jul 13, 201711.4311.4911.2211.4511.4018,171,600
Jul 12, 201711.7211.8711.4211.4311.3817,744,800
Jul 11, 201711.5311.7311.4111.5911.5410,410,200
Jul 10, 201711.4111.5911.3411.5211.4710,970,400
Jul 07, 201711.5411.5511.2211.4711.4215,445,900
Jul 06, 201711.8911.9611.5311.5911.5417,909,400
Jul 05, 201712.0312.0511.5711.7411.6918,979,800
Jul 03, 201711.9712.2311.9412.1412.098,812,100
Jun 30, 201711.7811.9711.6011.8511.8015,088,400
Jun 29, 201711.5112.0111.5011.7111.6619,772,500
Jun 28, 201711.3211.5711.2011.4511.4023,210,400
Jun 27, 201711.5511.6211.3211.3511.3024,909,400
Jun 26, 201711.5611.6811.4011.5311.489,819,900
Jun 23, 201711.6211.7411.4111.5311.4814,252,800
Jun 22, 201711.7211.8211.5011.5911.5412,304,600
Jun 21, 201711.9912.1311.5511.6111.5619,904,400
Jun 20, 201712.2312.2311.8512.0612.0118,851,800
Jun 19, 201712.5412.6012.4212.4912.4410,139,700
Jun 16, 201712.4712.5912.3212.5212.4716,457,400
Jun 15, 201712.5712.7612.2612.3712.3212,857,900
Jun 14, 201712.8713.0012.4712.6412.5914,260,300
Jun 13, 201712.6113.0612.5713.0112.9613,933,700
Jun 12, 201712.7512.9612.5512.6212.5713,353,400
Jun 09, 201712.1512.6712.0412.5412.4917,448,800
Jun 08, 201712.2112.3612.0412.0912.0415,637,600
Jun 07, 201712.8012.9212.1312.2112.1624,182,900
Jun 06, 201712.7612.9612.6412.8812.8310,660,300
Jun 05, 201712.6112.8612.5412.7812.7310,988,200
Jun 02, 201712.9612.9912.5612.7212.6713,849,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...