MRO - Marathon Oil Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201912.1012.5011.9312.4512.4510,436,300
Aug 15, 201912.2312.3211.9312.0212.0212,116,900
Aug 14, 201912.5212.6412.2712.3012.3014,325,700
Aug 13, 201912.6813.2712.5212.9512.9511,807,500
Aug 12, 201912.7912.9912.7012.7412.7410,170,900
Aug 09, 201912.9513.1412.7912.8712.8711,947,800
Aug 08, 201912.6012.8712.2212.8612.8620,747,000
Aug 07, 201911.8212.1411.5612.0512.0520,579,100
Aug 06, 201912.5412.7012.0612.1612.1613,255,300
Aug 05, 201912.9912.9912.4612.5012.5016,870,700
Aug 02, 201913.5713.6912.9213.2813.2814,177,800
Aug 01, 201913.8213.9213.3213.5313.5316,134,900
Jul 31, 201914.1214.3713.9114.0714.079,589,600
Jul 30, 201913.4114.2413.3514.1314.1311,972,700
Jul 29, 201913.7213.7813.3313.5013.509,132,800
Jul 26, 201913.7313.8113.5513.7513.757,039,900
Jul 25, 201914.0814.1313.6513.7513.758,621,600
Jul 24, 201913.7114.1113.6813.9713.978,340,300
Jul 23, 201913.6513.7813.5213.7613.767,851,800
Jul 22, 201913.6313.8113.5513.6713.6710,073,300
Jul 19, 201913.4213.6913.3013.6613.669,224,100
Jul 18, 201913.1713.4513.1513.3813.389,858,800
Jul 17, 201913.2913.4313.1813.2213.2212,724,100
Jul 16, 201913.4313.6413.1913.3213.3211,431,900
Jul 15, 201913.9313.9513.4513.4813.489,323,200
Jul 12, 201913.6613.9713.6113.9213.927,002,900
Jul 11, 201913.9113.9713.6213.6513.655,848,600
Jul 10, 201913.7013.9813.6513.9013.907,363,700
Jul 09, 201913.4813.5713.2013.5413.547,237,200
Jul 08, 201913.6713.8813.5113.5213.527,711,600
Jul 05, 201913.5913.7813.5313.7613.767,194,400
Jul 03, 201913.5613.6713.4313.6613.666,382,800
Jul 02, 201914.2514.2513.5413.5513.5511,173,700
Jul 01, 201914.5814.7014.1214.2514.259,195,900
Jun 28, 201914.2214.3114.0714.2114.2110,205,400
Jun 27, 201914.3914.4814.1414.2014.207,430,900
Jun 26, 201914.1514.5714.0514.3914.3910,871,800
Jun 25, 201913.8714.0513.7913.9013.909,211,800
Jun 24, 201914.1014.1613.8113.9313.938,721,600
Jun 21, 201914.2214.3614.0414.0514.0513,234,100
Jun 20, 201913.9814.2913.9114.1114.1117,483,100
Jun 19, 201913.6813.8513.4913.6313.639,804,600
Jun 18, 201913.4513.7913.4213.6713.6711,841,100
Jun 17, 201912.9013.3812.8013.3313.3310,631,800
Jun 14, 201913.2313.3212.9012.9812.989,027,800
Jun 13, 201913.1313.2913.0413.2813.2812,087,900
Jun 12, 201913.2113.2912.9613.0213.0211,110,700
Jun 11, 201913.6113.7413.4013.4113.418,501,100
Jun 10, 201913.3213.6413.3113.4513.458,306,200
Jun 07, 201913.2513.5113.1713.3113.3111,536,300
Jun 06, 201913.2113.3813.0213.2513.2513,406,300
Jun 05, 201913.4813.5212.9613.1913.1917,933,900
Jun 04, 201913.4613.5913.2613.4513.4510,045,900
Jun 03, 201913.2813.5613.2213.3313.3312,762,700
May 31, 201913.2113.4113.0613.1513.1513,256,400
May 30, 201914.0614.1613.5713.6213.6212,146,300
May 29, 201914.0014.1013.8314.0914.0914,676,900
May 28, 201914.5014.5514.2914.3314.338,830,000
May 24, 201914.7514.8614.3114.4314.438,827,400
May 23, 201915.1015.1514.5014.5614.5614,136,600
May 22, 201915.6515.7415.3115.4315.4312,053,700
May 21, 201915.6116.0215.6015.8415.8411,141,900
May 20, 201915.4115.7615.4015.5415.5410,925,900
May 17, 201915.5515.6715.4615.4715.479,007,000
May 16, 201915.5515.8215.5315.7115.719,776,200
May 15, 201915.2715.5415.1915.4315.437,123,500
May 14, 201915.0315.6615.0315.4615.469,638,300
May 14, 20190.05 Dividend
May 13, 201915.1315.2714.8615.0314.9810,308,000
May 10, 201915.2015.3315.0115.2615.219,029,500
May 09, 201915.4015.4815.1615.2715.2210,373,000
May 08, 201915.4315.9115.3815.5615.5112,232,800
May 07, 201915.5015.5615.2515.5115.4614,874,800
May 06, 201915.3415.8315.2715.7715.7210,869,500
May 03, 201915.7015.9115.5015.6815.6315,721,800
May 02, 201915.8616.3015.3515.5215.4728,035,200
May 01, 201917.0717.1516.5216.5316.4813,709,300
Apr 30, 201917.3617.3816.9917.0416.989,491,400
Apr 29, 201917.3517.3917.1117.1517.098,335,700
Apr 26, 201917.7517.7617.1317.3817.3210,651,700
Apr 25, 201918.1618.3517.9217.9317.8710,285,700
Apr 24, 201918.8718.8918.1118.1518.0912,950,200
Apr 23, 201918.8118.9318.5418.6818.6212,840,800
Apr 22, 201917.9318.8317.8918.7818.7219,197,200
Apr 18, 201917.7417.8017.5017.6217.569,069,000
Apr 17, 201917.5817.8217.5517.7417.6811,885,400
Apr 16, 201917.5717.5917.2517.4717.4111,139,300
Apr 15, 201917.6717.7517.3517.3817.328,834,500
Apr 12, 201917.8117.9417.6117.7617.7011,850,500
Apr 11, 201917.3117.5417.0617.1917.139,147,800
Apr 10, 201917.4017.4917.2017.4517.398,858,000
Apr 09, 201917.4917.5117.1817.2617.208,182,600
Apr 08, 201917.7717.8817.4917.6017.549,828,400
Apr 05, 201917.1717.7217.1717.7017.649,184,800
Apr 04, 201916.9717.1916.7917.1417.086,670,700
Apr 03, 201917.2617.4216.8316.9316.8711,452,300
Apr 02, 201917.3917.6817.1017.1317.0711,499,600
Apr 01, 201916.9017.4016.8217.3917.3314,543,400
Mar 29, 201917.0717.1316.6716.7116.659,442,600
Mar 28, 201916.8816.9716.6516.8216.7614,927,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...