MRO - Marathon Oil Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201913.8714.0513.7913.9013.909,208,500
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
Mar 27, 201917.1317.2416.9217.0617.007,851,400
Mar 26, 201916.9217.3316.9217.1117.0514,593,000
Mar 25, 201916.5916.8116.4216.7116.6511,803,800
Mar 22, 201917.5217.5816.5616.6816.6216,337,500
Mar 21, 201917.5717.7717.3017.6917.6312,806,800
Mar 20, 201917.0817.7917.0217.6017.5413,051,800
Mar 19, 201917.5317.5417.0417.1217.069,457,700
Mar 18, 201917.3817.5217.2617.3917.3310,376,200
Mar 15, 201917.1317.4317.0917.2717.2112,215,100
Mar 14, 201917.3217.4217.2517.2617.209,602,700
Mar 13, 201917.1717.3617.0417.3217.269,722,500
Mar 12, 201916.6516.9316.6316.9016.848,681,400
Mar 11, 201916.4416.6316.2016.5716.5110,014,500
Mar 08, 201916.4416.4416.0316.2716.2213,041,600
Mar 07, 201916.9217.0516.7416.8616.8011,032,500
Mar 06, 201917.1617.1916.7516.8616.8010,385,900
Mar 05, 201917.4717.4817.1517.2717.219,931,500
Mar 04, 201917.1717.3917.0017.2817.2211,720,500
Mar 01, 201916.6817.1216.6817.0817.0211,559,900
Feb 28, 201916.8516.8516.4616.6016.5413,445,100
Feb 27, 201916.6317.0816.5116.7916.739,759,400
Feb 26, 201916.6316.8316.5016.5216.4710,659,600
Feb 25, 201916.7116.9016.6516.6716.6113,679,900
Feb 22, 201916.8517.0316.5816.8916.8312,132,300
Feb 21, 201917.0517.1316.6116.6816.6210,405,100
Feb 20, 201917.0217.3316.9617.0817.0214,394,700
Feb 19, 201916.8917.1816.8517.0316.9711,335,900
Feb 19, 20190.05 Dividend
Feb 15, 201917.1017.2516.9417.0816.9716,683,500
Feb 14, 201915.8017.2915.6516.9116.8035,970,000
Feb 13, 201915.5715.8815.3915.5515.4525,621,100
Feb 12, 201915.6315.7715.4015.4515.3513,141,500
Feb 11, 201914.9415.3614.9015.2715.1711,886,000
Feb 08, 201915.2715.3214.8315.1315.0411,329,900
Feb 07, 201915.7615.8315.1815.2715.1713,165,600
Feb 06, 201915.8016.0815.7315.9115.819,737,300
Feb 05, 201916.0816.2015.8715.9415.847,258,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...