Canada markets closed

Marathon Oil Corporation (MRO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.77+0.03 (+0.11%)
At close: 04:00PM EDT
27.77 0.00 (0.00%)
After hours: 07:54PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202427.6327.9427.5127.7727.775,872,300
Apr 25, 202427.6027.8227.2727.7427.745,755,300
Apr 24, 202427.6527.7427.4027.5327.535,977,600
Apr 23, 202427.4827.8627.2727.8227.829,099,200
Apr 22, 202427.2927.9026.9527.6527.657,646,600
Apr 19, 202427.3527.9827.2427.5027.507,841,800
Apr 18, 202427.7727.8627.3327.4027.409,246,200
Apr 17, 202428.3228.5727.6727.6827.6812,218,000
Apr 16, 202428.6728.8328.0628.3528.3511,778,800
Apr 15, 202429.1229.3328.6828.7728.778,948,200
Apr 12, 202429.7730.0629.0029.0929.097,986,100
Apr 11, 202429.8129.8129.0529.4629.468,444,000
Apr 10, 202429.2829.7229.1229.6829.689,053,300
Apr 09, 202429.6029.7529.1029.2829.289,913,000
Apr 08, 202429.7529.8129.3929.4929.498,303,200
Apr 05, 202429.6129.7829.3029.6929.6911,044,400
Apr 04, 202429.5829.6929.3529.4829.489,864,100
Apr 03, 202428.8729.5228.8429.5029.5010,038,500
Apr 02, 202428.7028.8728.4528.7928.7910,227,000
Apr 01, 202428.4628.6828.1628.5728.5710,059,100
Mar 28, 202427.9828.3927.8828.3428.3411,674,200
Mar 27, 202427.3427.7227.2827.7127.718,873,600
Mar 26, 202427.7027.8227.3927.4427.4411,685,200
Mar 25, 202427.1927.7527.1927.5727.578,608,600
Mar 22, 202427.2327.3226.9527.1027.109,518,400
Mar 21, 202427.1827.4027.0427.2027.2010,224,400
Mar 20, 202426.6927.2926.6727.1027.109,418,400
Mar 19, 202426.6127.1126.5627.0027.0010,012,600
Mar 18, 202426.5526.7026.2926.5926.598,985,300
Mar 15, 202426.2326.7026.2126.5126.5121,456,100
Mar 14, 202426.0426.2925.9826.2626.2611,069,700
Mar 13, 202425.5526.0025.5525.9025.9010,340,100
Mar 12, 202424.9625.1924.7625.1325.139,599,900
Mar 11, 202424.6025.0324.4224.9924.998,090,300
Mar 08, 202424.6324.8624.3824.7424.749,310,000
Mar 07, 202424.5024.8624.4624.6624.667,686,900
Mar 06, 202424.5424.7724.3524.5224.528,564,000
Mar 05, 202424.1724.5924.1024.2424.2410,903,300
Mar 04, 202424.6124.6924.2124.2624.268,115,000
Mar 01, 202424.4024.7124.2924.6024.608,790,300
Feb 29, 202424.2324.3624.0424.2524.258,867,100
Feb 28, 202424.2524.6124.0224.1224.1212,391,400
Feb 27, 202424.3724.5524.1724.2924.299,787,100
Feb 26, 202423.6824.2623.5924.1524.1511,578,600
Feb 23, 202423.6623.9523.4523.7823.789,131,900
Feb 22, 202423.3724.4023.1223.9823.9817,965,100
Feb 21, 202423.2923.8623.2523.6523.6512,220,900
Feb 20, 202423.2523.4223.0523.1723.1710,169,900
Feb 20, 20240.11 Dividend
Feb 16, 202423.3023.5523.0923.3823.279,089,200
Feb 15, 202422.3923.3622.3723.2423.1311,381,500
Feb 14, 202422.5222.6722.2122.3922.288,120,700
Feb 13, 202422.5722.7122.1822.3322.2211,011,700
Feb 12, 202422.5222.9922.4822.6522.5413,263,400
Feb 09, 202422.7222.8722.3722.4522.348,125,700
Feb 08, 202422.7222.8922.3522.7022.5913,237,700
Feb 07, 202422.5422.7522.3822.6922.587,691,100
Feb 06, 202422.4322.8022.3022.5322.426,978,400
Feb 05, 202422.2822.4322.0622.3222.217,121,900
Feb 02, 202422.6722.7322.3022.4622.358,630,800
Feb 01, 202422.9923.1722.4522.6622.559,784,900
Jan 31, 202423.5123.5422.8422.8522.749,127,200
Jan 30, 202422.9223.5822.9223.5423.439,538,900
Jan 29, 202423.1523.2222.8223.1923.087,707,800
Jan 26, 202423.0923.2522.7223.2123.108,570,900
Jan 25, 202422.7623.1422.3923.1323.0210,732,700
Jan 24, 202422.5622.7122.3522.5922.488,453,700
Jan 23, 202422.2522.5822.1622.3722.266,720,800
Jan 22, 202422.1922.4722.0422.2822.188,857,900
Jan 19, 202422.0622.2821.9022.2722.179,687,500
Jan 18, 202422.3022.3221.8122.1522.0510,368,600
Jan 17, 202422.2922.5622.1922.3222.218,342,600
Jan 16, 202423.2223.2722.5822.6622.5511,314,200
Jan 12, 202423.4023.5223.1923.4023.2911,787,300
Jan 11, 202422.9423.0822.7422.9422.838,240,000
Jan 10, 202423.1523.1822.6822.8522.7410,251,200
Jan 09, 202423.7623.7923.0723.2123.107,597,800
Jan 08, 202423.7723.9123.3823.7423.6310,604,600
Jan 05, 202424.4224.5124.1124.3924.2811,896,200
Jan 04, 202425.1225.1624.1424.1824.079,155,500
Jan 03, 202424.4025.0324.2024.9324.819,894,100
Jan 02, 202424.3624.7824.3024.4224.318,857,500
Dec 29, 202324.4624.5324.0724.1624.058,615,800
Dec 28, 202324.6924.7624.3724.3824.278,010,600
Dec 27, 202325.0525.1524.7924.8524.736,578,200
Dec 26, 202324.9125.3024.8525.1525.038,221,400
Dec 22, 202324.8925.0224.6224.6424.525,571,100
Dec 21, 202324.5424.7624.4724.7124.598,750,000
Dec 20, 202324.9025.1024.4524.4724.3510,851,500
Dec 19, 202324.5024.8924.3924.8424.7211,370,500
Dec 18, 202325.0025.1424.5224.5724.4511,468,800
Dec 15, 202324.2124.4223.9924.3224.2123,263,500
Dec 14, 202324.3024.7224.2624.4424.3313,035,000
Dec 13, 202323.4523.9623.2423.9323.8211,165,100
Dec 12, 202323.6923.6923.1423.3523.2412,939,600
Dec 11, 202323.8224.2723.8124.0523.947,536,500
Dec 08, 202323.9024.1223.7924.0923.987,812,600
Dec 07, 202323.6923.9023.4523.6623.559,368,900
Dec 06, 202324.1224.4123.5323.5423.4310,053,500
Dec 05, 202325.1725.1924.3824.4024.298,036,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...