U.S. markets open in 1 hour 19 minutes

Marathon Oil Corporation (MRO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.23+0.03 (+0.27%)
At close: 4:00PM EST

11.43 +0.20 (1.78%)
Pre-Market: 8:08AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 202111.1311.7311.0911.2311.2320,337,700
Mar 01, 202111.5111.6311.1211.2011.2019,941,400
Feb 26, 202111.1211.3210.4611.1011.1040,777,000
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, 20218.649.028.578.978.9420,821,000
Feb 11, 20219.039.038.518.758.7224,540,300
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, 20217.938.107.887.947.9118,358,800
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, 20217.537.727.217.247.2223,822,600
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, 20206.746.786.636.676.6517,295,300
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
Nov 20, 20205.675.735.515.605.5830,183,500
Nov 19, 20205.465.715.375.695.6720,316,500
Nov 18, 20205.545.865.485.495.4741,398,500
Nov 17, 20205.325.545.215.505.4831,148,600
Nov 17, 20200.03 Dividend
Nov 16, 20205.325.485.225.485.4336,501,600
Nov 13, 20204.875.084.865.065.0222,575,900
Nov 12, 20204.965.144.774.824.7825,585,200
Nov 11, 20205.155.225.015.075.0329,621,500
Nov 10, 20205.205.224.895.075.0338,749,000
Nov 09, 20204.675.194.675.095.0563,052,000
Nov 06, 20204.264.424.104.134.0933,393,300
Nov 05, 20204.294.514.214.294.2551,484,400
Nov 04, 20204.124.344.004.274.2348,596,200
Nov 03, 20204.254.304.104.144.1027,651,100
Nov 02, 20203.984.223.864.154.1128,883,800
Oct 30, 20203.944.013.833.963.9328,398,600
Oct 29, 20203.813.993.733.993.9533,146,300
Oct 28, 20203.984.003.823.853.8235,781,600
Oct 27, 20204.114.194.044.134.0929,113,800
Oct 26, 20204.294.304.104.134.0927,976,600
Oct 23, 20204.404.564.374.444.4030,662,100
Oct 22, 20204.114.404.094.374.3329,831,600
Oct 21, 20204.114.224.064.104.0627,318,500
Oct 20, 20204.014.194.004.154.1127,770,600
Oct 19, 20204.104.143.983.983.9428,806,300
Oct 16, 20204.234.234.074.074.0325,005,800
Oct 15, 20204.154.274.064.274.2321,728,200
Oct 14, 20204.264.474.204.204.1623,466,300
Oct 13, 20204.214.334.194.234.1921,208,500
Oct 12, 20204.244.324.184.294.2524,537,300
Oct 09, 20204.414.474.204.264.2223,129,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...