MRO - Marathon Oil Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201917.7417.8017.5017.6217.629,069,000
Apr 17, 201917.5817.8217.5517.7417.7411,885,400
Apr 16, 201917.5717.5917.2517.4717.4711,139,300
Apr 15, 201917.6717.7517.3517.3817.388,834,500
Apr 12, 201917.8117.9417.6117.7617.7611,850,500
Apr 11, 201917.3117.5417.0617.1917.199,147,800
Apr 10, 201917.4017.4917.2017.4517.458,858,000
Apr 09, 201917.4917.5117.1817.2617.268,182,600
Apr 08, 201917.7717.8817.4917.6017.609,828,400
Apr 05, 201917.1717.7217.1717.7017.709,184,800
Apr 04, 201916.9717.1916.7917.1417.146,670,700
Apr 03, 201917.2617.4216.8316.9316.9311,452,300
Apr 02, 201917.3917.6817.1017.1317.1311,499,600
Apr 01, 201916.9017.4016.8217.3917.3914,543,400
Mar 29, 201917.0717.1316.6716.7116.719,442,600
Mar 28, 201916.8816.9716.6516.8216.8214,927,700
Mar 27, 201917.1317.2416.9217.0617.067,851,400
Mar 26, 201916.9217.3316.9217.1117.1114,593,000
Mar 25, 201916.5916.8116.4216.7116.7111,803,800
Mar 22, 201917.5217.5816.5616.6816.6816,337,500
Mar 21, 201917.5717.7717.3017.6917.6912,806,800
Mar 20, 201917.0817.7917.0217.6017.6013,051,800
Mar 19, 201917.5317.5417.0417.1217.129,457,700
Mar 18, 201917.3817.5217.2617.3917.3910,376,200
Mar 15, 201917.1317.4317.0917.2717.2712,215,100
Mar 14, 201917.3217.4217.2517.2617.269,602,700
Mar 13, 201917.1717.3617.0417.3217.329,722,500
Mar 12, 201916.6516.9316.6316.9016.908,681,400
Mar 11, 201916.4416.6316.2016.5716.5710,014,500
Mar 08, 201916.4416.4416.0316.2716.2713,041,600
Mar 07, 201916.9217.0516.7416.8616.8611,032,500
Mar 06, 201917.1617.1916.7516.8616.8610,385,900
Mar 05, 201917.4717.4817.1517.2717.279,931,500
Mar 04, 201917.1717.3917.0017.2817.2811,720,500
Mar 01, 201916.6817.1216.6817.0817.0811,559,900
Feb 28, 201916.8516.8516.4616.6016.6013,445,100
Feb 27, 201916.6317.0816.5116.7916.799,759,400
Feb 26, 201916.6316.8316.5016.5216.5210,659,600
Feb 25, 201916.7116.9016.6516.6716.6713,679,900
Feb 22, 201916.8517.0316.5816.8916.8912,132,300
Feb 21, 201917.0517.1316.6116.6816.6810,405,100
Feb 20, 201917.0217.3316.9617.0817.0814,394,700
Feb 19, 201916.8917.1816.8517.0317.0311,335,900
Feb 19, 20190.05 Dividend
Feb 15, 201917.1017.2516.9417.0817.0316,683,500
Feb 14, 201915.8017.2915.6516.9116.8635,970,000
Feb 13, 201915.5715.8815.3915.5515.5025,621,100
Feb 12, 201915.6315.7715.4015.4515.4013,141,500
Feb 11, 201914.9415.3614.9015.2715.2311,886,000
Feb 08, 201915.2715.3214.8315.1315.0911,329,900
Feb 07, 201915.7615.8315.1815.2715.2313,165,600
Feb 06, 201915.8016.0815.7315.9115.869,737,300
Feb 05, 201916.0816.2015.8715.9415.897,258,800
Feb 04, 201915.8416.2515.8416.1516.1013,278,900
Feb 01, 201915.8816.2415.8116.0015.9512,970,300
Jan 31, 201916.0316.1015.5915.7915.7412,572,500
Jan 30, 201916.0716.1715.8416.0215.979,960,600
Jan 29, 201916.0116.1015.8715.9115.868,009,800
Jan 28, 201915.6015.8415.5115.8315.787,331,000
Jan 25, 201915.9416.1415.8815.9015.859,403,800
Jan 24, 201915.4915.9315.4515.8015.757,733,900
Jan 23, 201915.7715.8415.3715.5615.519,966,800
Jan 22, 201915.8815.9215.5415.6915.6413,352,900
Jan 18, 201915.9916.1515.7916.1016.0511,621,100
Jan 17, 201915.3915.8715.3315.7915.7410,236,100
Jan 16, 201915.7115.8615.5115.5415.4915,802,400
Jan 15, 201915.9816.1615.7815.8315.7810,065,800
Jan 14, 201915.8616.0915.7815.8315.7810,729,600
Jan 11, 201916.1716.2215.8216.1116.0610,834,500
Jan 10, 201915.8516.4215.7016.3516.3013,253,600
Jan 09, 201915.7416.1615.5516.0716.0212,816,600
Jan 08, 201915.8815.9715.3015.4815.4312,484,700
Jan 07, 201915.5415.7715.2515.6215.5710,186,700
Jan 04, 201914.9715.4314.7915.4115.3614,563,500
Jan 03, 201914.7414.9214.2014.6214.5810,913,000
Jan 02, 201913.9014.8913.8614.7214.6810,497,100
Dec 31, 201814.2314.3614.0314.3414.309,646,900
Dec 28, 201814.4114.4413.9614.0814.049,668,900
Dec 27, 201813.8014.3013.5714.2914.2512,227,200
Dec 26, 201812.8414.1812.5714.1714.1316,234,400
Dec 24, 201813.2513.3612.6612.6612.627,147,900
Dec 21, 201813.5413.9013.3913.4513.4124,619,800
Dec 20, 201813.6113.9613.4213.6113.5720,451,000
Dec 19, 201814.4314.6913.7813.8613.8214,545,300
Dec 18, 201814.7914.8014.1614.2414.2018,485,600
Dec 17, 201814.9415.1814.6214.7214.6813,529,500
Dec 14, 201815.4115.5314.9515.0415.0012,708,600
Dec 13, 201815.4015.7715.2715.6215.5713,073,900
Dec 12, 201815.7016.0615.5115.5215.4718,043,800
Dec 11, 201815.4615.6315.0215.3315.2921,603,900
Dec 10, 201815.6915.9115.1315.3015.2615,896,300
Dec 07, 201816.7417.1416.0316.0516.0021,693,600
Dec 06, 201816.2816.3215.6016.2216.1719,130,100
Dec 04, 201817.5717.7616.7716.8216.7713,177,500
Dec 03, 201817.6217.8417.0817.5517.5015,108,400
Nov 30, 201816.3016.7716.0816.6916.6413,260,400
Nov 29, 201816.5716.8216.3316.5516.509,998,400
Nov 28, 201816.1116.5015.8616.4916.4410,034,300
Nov 27, 201816.2016.4515.9016.1016.0513,631,700
Nov 26, 201815.8516.3015.8516.2316.1810,699,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...