MRO - Marathon Oil Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202012.8312.8312.4312.4512.4510,677,800
Jan 21, 202013.1413.1812.8412.8512.8512,326,600
Jan 17, 202013.3613.3913.1413.2113.218,375,300
Jan 16, 202013.3413.4713.2713.3413.349,898,800
Jan 15, 202013.2113.3813.1213.2413.248,458,600
Jan 14, 202013.2113.3313.0813.2813.2811,708,500
Jan 13, 202013.0813.2612.8913.1913.1912,674,700
Jan 10, 202013.3913.3913.1213.1813.1811,210,300
Jan 09, 202013.0913.4912.9113.4513.4514,048,300
Jan 08, 202013.8013.8213.0213.2813.2815,588,600
Jan 07, 202013.7613.8413.6113.7913.799,554,100
Jan 06, 202013.8414.0113.7413.9613.9612,021,000
Jan 03, 202014.0514.0713.6013.7513.7514,858,400
Jan 02, 202013.6913.7513.5513.6813.6810,437,700
Dec 31, 201913.2913.6113.1913.5813.587,024,900
Dec 30, 201913.5213.6113.3913.4213.426,503,800
Dec 27, 201913.7513.7513.4513.4813.487,386,900
Dec 26, 201913.7813.8913.6613.6913.697,329,100
Dec 24, 201913.6013.7313.5613.6213.624,065,000
Dec 23, 201913.1913.6013.1813.5613.5610,029,100
Dec 20, 201913.2813.2913.0813.2113.2120,634,700
Dec 19, 201913.3713.4713.1513.1813.1811,183,100
Dec 18, 201913.3313.5513.3013.4213.4212,425,000
Dec 17, 201913.0813.4313.0513.3713.3711,856,400
Dec 16, 201912.8613.2312.8613.1313.1310,286,400
Dec 13, 201913.1413.2312.7112.7212.729,678,600
Dec 12, 201912.6613.0812.6113.0313.0310,807,400
Dec 11, 201912.5512.7012.5512.6112.617,991,400
Dec 10, 201912.5912.7612.5012.5912.598,362,600
Dec 09, 201912.3412.6912.2912.5912.599,062,800
Dec 06, 201912.0912.5012.0612.4512.4511,114,900
Dec 05, 201912.2512.3311.9612.0412.0410,411,700
Dec 04, 201911.9512.2911.9012.1712.1712,498,100
Dec 03, 201911.7411.8711.5811.7611.7610,529,400
Dec 02, 201911.7912.0311.7211.9611.9612,638,700
Nov 29, 201911.6811.7611.5111.6511.657,395,400
Nov 27, 201911.8411.9311.6311.8811.889,950,700
Nov 26, 201912.1212.1211.8011.8311.8318,954,100
Nov 25, 201912.1212.2211.9612.1112.1118,262,800
Nov 22, 201911.9312.2211.8812.2012.2015,753,100
Nov 21, 201911.7611.9011.6211.8911.8911,167,500
Nov 20, 201911.4811.9511.3911.6911.6913,862,500
Nov 19, 201911.6811.7411.3911.4611.469,683,200
Nov 19, 20190.05 Dividend
Nov 18, 201911.9511.9811.6211.7811.739,683,100
Nov 15, 201911.9612.2611.9612.1012.059,164,300
Nov 14, 201911.9212.1511.8311.8911.849,465,200
Nov 13, 201911.8812.1011.8111.8711.8211,414,600
Nov 12, 201912.2012.3711.9112.0111.9612,289,200
Nov 11, 201912.2712.3512.0812.1612.1111,866,100
Nov 08, 201912.3312.5511.9912.5312.4815,567,300
Nov 07, 201912.6112.6612.1212.5612.5116,015,300
Nov 06, 201912.5612.7012.1212.1812.1318,587,200
Nov 05, 201912.6512.9712.6112.6412.5914,027,200
Nov 04, 201912.3212.5912.2912.5212.4713,325,200
Nov 01, 201911.6512.0911.6212.0512.0012,586,600
Oct 31, 201911.5211.6111.2311.5311.4811,492,000
Oct 30, 201912.0712.0911.5211.5611.5111,170,900
Oct 29, 201911.7912.1711.5912.0111.968,982,700
Oct 28, 201912.0512.1911.8411.9411.897,489,900
Oct 25, 201911.9112.0311.7211.9811.9310,132,200
Oct 24, 201912.1112.1611.6811.9411.898,002,400
Oct 23, 201911.7112.2011.5412.0111.969,310,400
Oct 22, 201911.5411.9711.3911.7311.689,216,700
Oct 21, 201911.2711.5511.2311.5311.487,350,800
Oct 18, 201911.5411.7011.2611.3011.2512,563,500
Oct 17, 201911.6711.6911.3611.5511.509,794,400
Oct 16, 201911.8211.9511.6211.6211.578,034,200
Oct 15, 201911.6812.0111.6111.8411.7911,020,600
Oct 14, 201911.5311.8911.3711.7811.7312,651,900
Oct 11, 201911.5411.8511.5311.7411.6910,294,500
Oct 10, 201911.2311.4911.1911.4011.3510,299,600
Oct 09, 201911.2711.3711.0611.1911.1410,467,500
Oct 08, 201911.2511.3811.0911.0911.0410,457,100
Oct 07, 201911.5611.6511.3311.4111.3613,163,400
Oct 04, 201911.5811.6911.3211.5611.5110,702,900
Oct 03, 201911.1611.7111.0711.6611.6112,311,300
Oct 02, 201911.7411.8211.2811.3011.2515,302,200
Oct 01, 201912.3712.5011.7911.7911.7412,543,900
Sep 30, 201912.0812.3112.0712.2712.229,163,900
Sep 27, 201911.7612.3111.7512.2012.1514,130,600
Sep 26, 201912.1412.2311.8311.9411.8912,786,000
Sep 25, 201911.9612.3711.9412.3212.2712,912,100
Sep 24, 201912.9512.9912.1412.2212.1716,061,500
Sep 23, 201913.0013.1812.9313.1013.049,709,400
Sep 20, 201913.1213.3212.9713.1813.1215,725,500
Sep 19, 201913.1713.3012.9513.0412.9812,369,400
Sep 18, 201912.9013.2112.7813.0312.9716,993,900
Sep 17, 201914.1014.1013.0113.0713.0119,976,700
Sep 16, 201914.0814.3913.6814.1714.1129,418,300
Sep 13, 201912.7612.9312.5112.7012.657,715,700
Sep 12, 201912.7212.8512.4412.5812.5314,044,400
Sep 11, 201912.9613.3212.8013.0112.9511,736,300
Sep 10, 201912.9713.2512.7412.8312.7810,453,900
Sep 09, 201912.6412.9412.5612.9012.8512,783,000
Sep 06, 201912.4412.5512.2212.4512.4012,409,900
Sep 05, 201912.2412.6912.2212.5412.4911,374,800
Sep 04, 201911.9112.1411.8712.1112.067,212,700
Sep 03, 201911.5011.7911.3911.7711.7210,039,900
Aug 30, 201912.2412.2811.7711.8411.799,587,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...