MRO - Marathon Oil Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 12, 201912.2012.3611.9112.0112.0111,891,019
Nov. 11, 201912.2712.3512.0812.1612.1611,866,100
Nov. 08, 201912.3312.5511.9912.5312.5315,567,300
Nov. 07, 201912.6112.6612.1212.5612.5616,015,300
Nov. 06, 201912.5612.7012.1212.1812.1818,587,200
Nov. 05, 201912.6512.9712.6112.6412.6414,027,200
Nov. 04, 201912.3212.5912.2912.5212.5213,325,200
Nov. 01, 201911.6512.0911.6212.0512.0512,586,600
Oct. 31, 201911.5211.6111.2311.5311.5311,492,000
Oct. 30, 201912.0712.0911.5211.5611.5611,170,900
Oct. 29, 201911.7912.1711.5912.0112.018,982,700
Oct. 28, 201912.0512.1911.8411.9411.947,489,900
Oct. 25, 201911.9112.0311.7211.9811.9810,132,200
Oct. 24, 201912.1112.1611.6811.9411.948,002,400
Oct. 23, 201911.7112.2011.5412.0112.019,310,400
Oct. 22, 201911.5411.9711.3911.7311.739,216,700
Oct. 21, 201911.2711.5511.2311.5311.537,350,800
Oct. 18, 201911.5411.7011.2611.3011.3012,563,500
Oct. 17, 201911.6711.6911.3611.5511.559,794,400
Oct. 16, 201911.8211.9511.6211.6211.628,034,200
Oct. 15, 201911.6812.0111.6111.8411.8411,020,600
Oct. 14, 201911.5311.8911.3711.7811.7812,651,900
Oct. 11, 201911.5411.8511.5311.7411.7410,294,500
Oct. 10, 201911.2311.4911.1911.4011.4010,299,600
Oct. 09, 201911.2711.3711.0611.1911.1910,467,500
Oct. 08, 201911.2511.3811.0911.0911.0910,457,100
Oct. 07, 201911.5611.6511.3311.4111.4113,163,400
Oct. 04, 201911.5811.6911.3211.5611.5610,702,900
Oct. 03, 201911.1611.7111.0711.6611.6612,311,300
Oct. 02, 201911.7411.8211.2811.3011.3015,302,200
Oct. 01, 201912.3712.5011.7911.7911.7912,543,900
Sep. 30, 201912.0812.3112.0712.2712.279,163,900
Sep. 27, 201911.7612.3111.7512.2012.2014,130,600
Sep. 26, 201912.1412.2311.8311.9411.9412,786,000
Sep. 25, 201911.9612.3711.9412.3212.3212,912,100
Sep. 24, 201912.9512.9912.1412.2212.2216,061,500
Sep. 23, 201913.0013.1812.9313.1013.109,709,400
Sep. 20, 201913.1213.3212.9713.1813.1815,725,500
Sep. 19, 201913.1713.3012.9513.0413.0412,369,400
Sep. 18, 201912.9013.2112.7813.0313.0316,993,900
Sep. 17, 201914.1014.1013.0113.0713.0719,976,700
Sep. 16, 201914.0814.3913.6814.1714.1729,418,300
Sep. 13, 201912.7612.9312.5112.7012.707,715,700
Sep. 12, 201912.7212.8512.4412.5812.5814,044,400
Sep. 11, 201912.9613.3212.8013.0113.0111,736,300
Sep. 10, 201912.9713.2512.7412.8312.8310,453,900
Sep. 09, 201912.6412.9412.5612.9012.9012,783,000
Sep. 06, 201912.4412.5512.2212.4512.4512,409,900
Sep. 05, 201912.2412.6912.2212.5412.5411,374,800
Sep. 04, 201911.9112.1411.8712.1112.117,212,700
Sep. 03, 201911.5011.7911.3911.7711.7710,039,900
Aug. 30, 201912.2412.2811.7711.8411.849,587,300
Aug. 29, 201912.0612.3612.0512.2012.2010,028,700
Aug. 28, 201911.6612.0611.5711.9411.949,074,700
Aug. 27, 201911.7311.7611.3911.5311.538,011,800
Aug. 26, 201911.9111.9611.5911.6311.638,680,100
Aug. 23, 201912.0412.2511.7111.7511.7514,130,800
Aug. 22, 201912.4412.4912.2512.2612.267,948,200
Aug. 21, 201912.8112.8812.3912.4212.4211,895,900
Aug. 20, 201912.7212.7712.5812.6212.628,523,900
Aug. 20, 20190.05 Dividend
Aug. 19, 201912.6812.9512.6512.8812.839,857,300
Aug. 16, 201912.1012.5012.0212.4512.4010,589,500
Aug. 15, 201912.2312.3211.9312.0211.9712,160,400
Aug. 14, 201912.5212.6412.2712.3012.2514,325,700
Aug. 13, 201912.6813.2712.5212.9512.9011,807,500
Aug. 12, 201912.7912.9912.7012.7412.6910,451,500
Aug. 09, 201912.9513.1412.7912.8712.8211,947,800
Aug. 08, 201912.6012.8712.2212.8612.8120,747,000
Aug. 07, 201911.8212.1411.5612.0512.0020,579,100
Aug. 06, 201912.5412.7012.0612.1612.1113,255,300
Aug. 05, 201912.9912.9912.4612.5012.4516,870,700
Aug. 02, 201913.5713.6912.9213.2813.2314,177,800
Aug. 01, 201913.8213.9213.3213.5313.4816,134,900
Jul. 31, 201914.1214.3713.9114.0714.029,589,600
Jul. 30, 201913.4114.2413.3514.1314.0811,972,700
Jul. 29, 201913.7213.7813.3313.5013.459,132,800
Jul. 26, 201913.7313.8113.5513.7513.707,039,900
Jul. 25, 201914.0814.1313.6513.7513.708,621,600
Jul. 24, 201913.7114.1113.6813.9713.928,340,300
Jul. 23, 201913.6513.7813.5213.7613.717,851,800
Jul. 22, 201913.6313.8113.5513.6713.6210,073,300
Jul. 19, 201913.4213.6913.3013.6613.619,224,100
Jul. 18, 201913.1713.4513.1513.3813.339,857,400
Jul. 17, 201913.2913.4313.1813.2213.1712,724,100
Jul. 16, 201913.4313.6413.1913.3213.2711,431,900
Jul. 15, 201913.9313.9513.4513.4813.439,323,200
Jul. 12, 201913.6613.9713.6113.9213.877,002,900
Jul. 11, 201913.9113.9713.6213.6513.605,848,600
Jul. 10, 201913.7013.9813.6513.9013.857,363,700
Jul. 09, 201913.4813.5713.2013.5413.497,237,200
Jul. 08, 201913.6713.8813.5113.5213.477,711,600
Jul. 05, 201913.5913.7813.5313.7613.717,194,400
Jul. 03, 201913.5613.6713.4313.6613.616,382,800
Jul. 02, 201914.2514.2513.5413.5513.5011,173,700
Jul. 01, 201914.5814.7014.1214.2514.199,175,200
Jun. 28, 201914.2214.3114.0714.2114.1510,205,400
Jun. 27, 201914.3914.4814.1414.2014.147,430,900
Jun. 26, 201914.1514.5714.0514.3914.3310,871,800
Jun. 25, 201913.8714.0513.7913.9013.859,211,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...