U.S. markets open in 1 hour 19 minutes
S&P Futures
3,884.75+17.25(+0.45%)Dow Futures
31,523.00+165.00(+0.53%)Nasdaq Futures
13,121.25+66.00(+0.51%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 02, 2021 | 11.13 | 11.73 | 11.09 | 11.23 | 11.23 | 20,337,700 |
| Mar 01, 2021 | 11.51 | 11.63 | 11.12 | 11.20 | 11.20 | 19,941,400 |
| Feb 26, 2021 | 11.12 | 11.32 | 10.46 | 11.10 | 11.10 | 40,777,000 |
| Feb 25, 2021 | 12.00 | 12.09 | 11.15 | 11.30 | 11.30 | 37,430,000 |
| Feb 24, 2021 | 11.24 | 12.30 | 10.87 | 11.84 | 11.84 | 55,156,400 |
| Feb 23, 2021 | 10.30 | 11.30 | 9.65 | 11.16 | 11.16 | 46,592,700 |
| Feb 22, 2021 | 9.51 | 10.65 | 9.44 | 10.20 | 10.20 | 46,194,600 |
| Feb 19, 2021 | 9.21 | 9.48 | 9.14 | 9.45 | 9.45 | 21,488,700 |
| Feb 18, 2021 | 9.50 | 9.57 | 9.11 | 9.12 | 9.12 | 19,519,500 |
| Feb 17, 2021 | 9.55 | 9.71 | 9.28 | 9.58 | 9.58 | 20,846,800 |
| Feb 16, 2021 | 9.30 | 9.80 | 9.22 | 9.55 | 9.55 | 27,051,100 |
| Feb 16, 2021 | 0.03 Dividend | |||||
| Feb 12, 2021 | 8.64 | 9.02 | 8.57 | 8.97 | 8.94 | 20,821,000 |
| Feb 11, 2021 | 9.03 | 9.03 | 8.51 | 8.75 | 8.72 | 24,540,300 |
| Feb 10, 2021 | 8.99 | 9.28 | 8.92 | 9.09 | 9.06 | 21,996,700 |
| Feb 09, 2021 | 8.88 | 9.04 | 8.51 | 8.89 | 8.86 | 31,265,400 |
| Feb 08, 2021 | 8.06 | 9.06 | 8.06 | 8.98 | 8.95 | 38,537,200 |
| Feb 05, 2021 | 7.93 | 8.10 | 7.88 | 7.94 | 7.91 | 18,358,800 |
| Feb 04, 2021 | 7.92 | 7.92 | 7.61 | 7.81 | 7.78 | 16,220,000 |
| Feb 03, 2021 | 7.51 | 7.82 | 7.48 | 7.80 | 7.77 | 24,983,200 |
| Feb 02, 2021 | 7.65 | 7.72 | 7.33 | 7.38 | 7.36 | 19,916,700 |
| Feb 01, 2021 | 7.36 | 7.45 | 7.20 | 7.34 | 7.32 | 17,466,600 |
| Jan 29, 2021 | 7.53 | 7.72 | 7.21 | 7.24 | 7.22 | 23,822,600 |
| Jan 28, 2021 | 7.68 | 7.88 | 7.35 | 7.56 | 7.53 | 29,162,200 |
| Jan 27, 2021 | 7.25 | 7.93 | 7.22 | 7.54 | 7.51 | 29,600,600 |
| Jan 26, 2021 | 7.96 | 8.08 | 7.44 | 7.47 | 7.45 | 32,866,300 |
| Jan 25, 2021 | 8.00 | 8.02 | 7.62 | 7.82 | 7.79 | 31,204,400 |
| Jan 22, 2021 | 8.06 | 8.22 | 7.90 | 8.15 | 8.12 | 26,298,300 |
| Jan 21, 2021 | 8.49 | 8.56 | 8.08 | 8.25 | 8.22 | 31,878,500 |
| Jan 20, 2021 | 8.70 | 8.79 | 8.36 | 8.62 | 8.59 | 27,405,700 |
| Jan 19, 2021 | 8.48 | 8.65 | 8.35 | 8.57 | 8.54 | 26,310,200 |
| Jan 15, 2021 | 8.55 | 8.57 | 8.10 | 8.25 | 8.22 | 30,573,900 |
| Jan 14, 2021 | 8.19 | 8.83 | 8.18 | 8.67 | 8.64 | 34,978,600 |
| Jan 13, 2021 | 8.41 | 8.41 | 7.91 | 8.04 | 8.01 | 33,794,900 |
| Jan 12, 2021 | 7.87 | 8.40 | 7.78 | 8.39 | 8.36 | 41,169,200 |
| Jan 11, 2021 | 7.27 | 7.67 | 7.17 | 7.64 | 7.61 | 26,176,000 |
| Jan 08, 2021 | 7.85 | 7.85 | 7.45 | 7.55 | 7.52 | 26,139,600 |
| Jan 07, 2021 | 7.60 | 7.86 | 7.55 | 7.69 | 7.66 | 31,072,400 |
| Jan 06, 2021 | 7.57 | 7.67 | 7.33 | 7.50 | 7.47 | 44,669,800 |
| Jan 05, 2021 | 6.91 | 7.82 | 6.91 | 7.45 | 7.43 | 53,060,800 |
| Jan 04, 2021 | 6.78 | 6.89 | 6.60 | 6.83 | 6.81 | 31,494,300 |
| Dec 31, 2020 | 6.74 | 6.78 | 6.63 | 6.67 | 6.65 | 17,295,300 |
| Dec 30, 2020 | 6.58 | 6.84 | 6.55 | 6.80 | 6.78 | 19,212,900 |
| Dec 29, 2020 | 6.71 | 6.74 | 6.50 | 6.57 | 6.55 | 16,760,000 |
| Dec 28, 2020 | 6.73 | 6.84 | 6.59 | 6.63 | 6.61 | 15,446,800 |
| Dec 24, 2020 | 6.78 | 6.79 | 6.45 | 6.63 | 6.61 | 15,690,700 |
| Dec 23, 2020 | 6.41 | 6.96 | 6.40 | 6.81 | 6.79 | 30,780,600 |
| Dec 22, 2020 | 6.53 | 6.59 | 6.31 | 6.31 | 6.29 | 19,429,800 |
| Dec 21, 2020 | 6.35 | 6.67 | 6.27 | 6.55 | 6.53 | 24,156,400 |
| Dec 18, 2020 | 6.93 | 6.98 | 6.66 | 6.73 | 6.71 | 29,291,200 |
| Dec 17, 2020 | 7.03 | 7.06 | 6.86 | 6.91 | 6.89 | 19,920,700 |
| Dec 16, 2020 | 7.01 | 7.18 | 6.88 | 6.97 | 6.95 | 25,561,600 |
| Dec 15, 2020 | 6.74 | 6.95 | 6.67 | 6.91 | 6.89 | 23,523,300 |
| Dec 14, 2020 | 7.20 | 7.25 | 6.68 | 6.72 | 6.70 | 27,548,600 |
| Dec 11, 2020 | 7.31 | 7.31 | 7.00 | 7.06 | 7.04 | 25,131,200 |
| Dec 10, 2020 | 7.17 | 7.46 | 7.11 | 7.30 | 7.28 | 40,089,300 |
| Dec 09, 2020 | 7.26 | 7.40 | 6.98 | 7.15 | 7.13 | 50,265,700 |
| Dec 08, 2020 | 6.62 | 7.15 | 6.59 | 7.07 | 7.05 | 36,805,100 |
| Dec 07, 2020 | 6.81 | 6.89 | 6.61 | 6.69 | 6.67 | 33,212,000 |
| Dec 04, 2020 | 6.37 | 6.85 | 6.35 | 6.85 | 6.83 | 41,865,900 |
| Dec 03, 2020 | 6.14 | 6.31 | 6.01 | 6.19 | 6.17 | 35,813,100 |
| Dec 02, 2020 | 5.79 | 6.28 | 5.76 | 6.06 | 6.04 | 29,016,100 |
| Dec 01, 2020 | 6.15 | 6.19 | 5.80 | 5.86 | 5.84 | 31,057,700 |
| Nov 30, 2020 | 6.28 | 6.32 | 5.90 | 5.92 | 5.90 | 33,838,800 |
| Nov 27, 2020 | 6.46 | 6.53 | 6.31 | 6.35 | 6.33 | 14,842,000 |
| Nov 25, 2020 | 6.40 | 6.60 | 6.24 | 6.43 | 6.41 | 27,827,300 |
| Nov 24, 2020 | 6.50 | 6.63 | 6.34 | 6.45 | 6.43 | 42,252,300 |
| Nov 23, 2020 | 5.72 | 6.19 | 5.71 | 6.17 | 6.15 | 42,087,000 |
| Nov 20, 2020 | 5.67 | 5.73 | 5.51 | 5.60 | 5.58 | 30,183,500 |
| Nov 19, 2020 | 5.46 | 5.71 | 5.37 | 5.69 | 5.67 | 20,316,500 |
| Nov 18, 2020 | 5.54 | 5.86 | 5.48 | 5.49 | 5.47 | 41,398,500 |
| Nov 17, 2020 | 5.32 | 5.54 | 5.21 | 5.50 | 5.48 | 31,148,600 |
| Nov 17, 2020 | 0.03 Dividend | |||||
| Nov 16, 2020 | 5.32 | 5.48 | 5.22 | 5.48 | 5.43 | 36,501,600 |
| Nov 13, 2020 | 4.87 | 5.08 | 4.86 | 5.06 | 5.02 | 22,575,900 |
| Nov 12, 2020 | 4.96 | 5.14 | 4.77 | 4.82 | 4.78 | 25,585,200 |
| Nov 11, 2020 | 5.15 | 5.22 | 5.01 | 5.07 | 5.03 | 29,621,500 |
| Nov 10, 2020 | 5.20 | 5.22 | 4.89 | 5.07 | 5.03 | 38,749,000 |
| Nov 09, 2020 | 4.67 | 5.19 | 4.67 | 5.09 | 5.05 | 63,052,000 |
| Nov 06, 2020 | 4.26 | 4.42 | 4.10 | 4.13 | 4.09 | 33,393,300 |
| Nov 05, 2020 | 4.29 | 4.51 | 4.21 | 4.29 | 4.25 | 51,484,400 |
| Nov 04, 2020 | 4.12 | 4.34 | 4.00 | 4.27 | 4.23 | 48,596,200 |
| Nov 03, 2020 | 4.25 | 4.30 | 4.10 | 4.14 | 4.10 | 27,651,100 |
| Nov 02, 2020 | 3.98 | 4.22 | 3.86 | 4.15 | 4.11 | 28,883,800 |
| Oct 30, 2020 | 3.94 | 4.01 | 3.83 | 3.96 | 3.93 | 28,398,600 |
| Oct 29, 2020 | 3.81 | 3.99 | 3.73 | 3.99 | 3.95 | 33,146,300 |
| Oct 28, 2020 | 3.98 | 4.00 | 3.82 | 3.85 | 3.82 | 35,781,600 |
| Oct 27, 2020 | 4.11 | 4.19 | 4.04 | 4.13 | 4.09 | 29,113,800 |
| Oct 26, 2020 | 4.29 | 4.30 | 4.10 | 4.13 | 4.09 | 27,976,600 |
| Oct 23, 2020 | 4.40 | 4.56 | 4.37 | 4.44 | 4.40 | 30,662,100 |
| Oct 22, 2020 | 4.11 | 4.40 | 4.09 | 4.37 | 4.33 | 29,831,600 |
| Oct 21, 2020 | 4.11 | 4.22 | 4.06 | 4.10 | 4.06 | 27,318,500 |
| Oct 20, 2020 | 4.01 | 4.19 | 4.00 | 4.15 | 4.11 | 27,770,600 |
| Oct 19, 2020 | 4.10 | 4.14 | 3.98 | 3.98 | 3.94 | 28,806,300 |
| Oct 16, 2020 | 4.23 | 4.23 | 4.07 | 4.07 | 4.03 | 25,005,800 |
| Oct 15, 2020 | 4.15 | 4.27 | 4.06 | 4.27 | 4.23 | 21,728,200 |
| Oct 14, 2020 | 4.26 | 4.47 | 4.20 | 4.20 | 4.16 | 23,466,300 |
| Oct 13, 2020 | 4.21 | 4.33 | 4.19 | 4.23 | 4.19 | 21,208,500 |
| Oct 12, 2020 | 4.24 | 4.32 | 4.18 | 4.29 | 4.25 | 24,537,300 |
| Oct 09, 2020 | 4.41 | 4.47 | 4.20 | 4.26 | 4.22 | 23,129,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
