Canada markets open in 4 hours 19 minutes

Marathon Oil Corporation (MRO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.5600-0.2600 (-5.39%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 20204.64004.65004.49004.56004.560022,921,800
Sep. 18, 20204.66004.87004.65004.82004.820049,201,600
Sep. 17, 20204.48004.70004.47004.68004.680022,620,000
Sep. 16, 20204.42004.67004.35004.56004.560035,194,000
Sep. 15, 20204.40004.50004.32004.34004.340022,956,300
Sep. 14, 20204.47004.49004.36004.40004.400022,333,000
Sep. 11, 20204.39004.48004.34004.47004.470030,568,200
Sep. 10, 20204.51004.56004.36004.36004.360035,742,200
Sep. 09, 20204.56004.56004.41004.54004.540027,643,900
Sep. 08, 20204.77004.79004.50004.50004.500035,070,700
Sep. 04, 20205.03005.11004.85004.93004.930030,189,200
Sep. 03, 20205.10005.23004.95004.99004.990027,732,800
Sep. 02, 20205.27005.32005.10005.12005.120024,820,900
Sep. 01, 20205.26005.34005.16005.32005.320017,461,100
Aug. 31, 20205.39005.40005.24005.28005.280024,298,800
Aug. 28, 20205.36005.44005.28005.39005.390018,881,400
Aug. 27, 20205.37005.38005.22005.36005.360019,257,400
Aug. 26, 20205.46005.50005.28005.30005.300015,400,100
Aug. 25, 20205.53005.59005.37005.49005.490017,781,800
Aug. 24, 20205.35005.55005.27005.45005.450021,120,700
Aug. 21, 20205.46005.47005.25005.27005.270027,861,300
Aug. 20, 20205.63005.68005.46005.51005.510023,007,600
Aug. 19, 20205.90005.92005.70005.73005.730024,296,100
Aug. 18, 20205.84006.03005.79005.95005.950026,614,700
Aug. 17, 20206.02006.05005.81005.92005.920022,005,500
Aug. 14, 20205.80006.05005.78006.05006.050016,328,600
Aug. 13, 20205.93006.02005.81005.89005.890016,856,200
Aug. 12, 20206.14006.15005.85005.98005.980020,527,000
Aug. 11, 20206.21006.36005.91005.94005.940028,332,700
Aug. 10, 20205.77006.07005.72006.04006.040025,703,000
Aug. 07, 20205.62005.75005.46005.74005.740028,778,100
Aug. 06, 20205.85005.89005.62005.68005.680031,515,100
Aug. 05, 20205.94006.08005.85005.98005.980033,060,100
Aug. 04, 20205.48005.85005.48005.78005.780024,005,300
Aug. 03, 20205.49005.59005.34005.52005.520022,435,700
Jul. 31, 20205.48005.54005.36005.49005.490021,249,500
Jul. 30, 20205.57005.61005.40005.51005.510020,415,700
Jul. 29, 20205.58005.74005.51005.74005.740016,081,200
Jul. 28, 20205.54005.69005.52005.53005.530014,634,000
Jul. 27, 20205.73005.73005.48005.63005.630021,472,900
Jul. 24, 20205.76005.92005.70005.72005.720018,246,800
Jul. 23, 20205.80005.88005.69005.76005.760020,648,200
Jul. 22, 20205.79005.83005.60005.79005.790023,132,000
Jul. 21, 20205.61005.96005.61005.86005.860037,245,100
Jul. 20, 20205.50005.62005.41005.49005.490020,886,500
Jul. 17, 20205.74005.84005.47005.51005.510024,759,400
Jul. 16, 20205.57005.86005.48005.72005.720020,631,000
Jul. 15, 20205.58005.71005.41005.69005.690030,837,800
Jul. 14, 20205.09005.40004.97005.37005.370032,180,900
Jul. 13, 20205.38005.41005.13005.13005.130032,414,800
Jul. 10, 20205.21005.41005.12005.35005.350032,454,200
Jul. 09, 20205.66005.72005.27005.27005.270024,227,900
Jul. 08, 20205.60005.72005.47005.67005.670024,066,200
Jul. 07, 20205.78005.79005.56005.57005.570025,392,500
Jul. 06, 20206.22006.22005.71005.86005.860036,221,900
Jul. 02, 20206.13006.27006.00006.12006.120028,868,100
Jul. 01, 20206.17006.23005.89005.95005.950024,093,800
Jun. 30, 20205.91006.15005.80006.12006.120023,412,100
Jun. 29, 20205.79005.99005.66005.96005.960024,802,800
Jun. 26, 20205.87005.89005.62005.74005.740028,808,300
Jun. 25, 20205.65005.99005.55005.98005.980025,389,200
Jun. 24, 20206.16006.20005.73005.79005.790032,388,600
Jun. 23, 20206.40006.44006.26006.33006.330024,071,900
Jun. 22, 20206.26006.30006.07006.27006.270025,006,200
Jun. 19, 20206.70006.70006.27006.36006.360044,425,600
Jun. 18, 20206.31006.57006.23006.49006.490019,947,800
Jun. 17, 20206.71006.71006.36006.37006.370032,722,500
Jun. 16, 20206.97007.00006.57006.74006.740037,950,700
Jun. 15, 20206.22006.70006.12006.60006.600030,214,800
Jun. 12, 20206.78006.82006.32006.58006.580037,662,500
Jun. 11, 20206.31006.79006.19006.26006.260042,126,100
Jun. 10, 20207.52007.54007.10007.11007.110038,036,800
Jun. 09, 20207.95008.02007.50007.66007.660048,244,400
Jun. 08, 20208.42008.48007.85008.43008.430070,676,900
Jun. 05, 20206.86007.45006.79007.32007.320065,424,600
Jun. 04, 20205.93006.24005.82006.23006.230047,124,900
Jun. 03, 20205.97006.01005.84005.95005.950033,631,200
Jun. 02, 20205.77005.87005.73005.86005.860036,405,500
Jun. 01, 20205.34005.69005.25005.69005.690044,194,400
May 29, 20205.64005.65005.31005.34005.3400107,575,400
May 28, 20206.11006.11005.70005.70005.700046,655,700
May 27, 20206.12006.15005.86006.15006.150035,656,300
May 26, 20206.07006.12005.93006.03006.030028,896,700
May 22, 20205.88005.93005.75005.89005.890019,179,900
May 21, 20206.00006.11005.86005.94005.940030,115,800
May 20, 20205.92006.07005.88005.95005.950036,032,500
May 19, 20206.03006.05005.79005.82005.820034,827,500
May 18, 20205.94006.20005.89006.08006.080045,410,800
May 15, 20205.62005.78005.57005.61005.610035,936,000
May 14, 20205.43005.79005.20005.64005.640033,303,700
May 13, 20205.90005.93005.36005.56005.560067,595,800
May 12, 20205.83006.23005.81005.96005.960046,900,300
May 11, 20205.70005.84005.61005.75005.750029,083,100
May 08, 20205.60005.79005.52005.78005.780033,772,200
May 07, 20205.62005.81005.35005.51005.510041,313,100
May 06, 20205.61005.79005.45005.60005.600030,066,000
May 05, 20206.20006.25005.50005.53005.530051,969,900
May 04, 20205.34005.81005.24005.81005.810031,074,200
May 01, 20205.89006.03005.46005.50005.500037,538,000
Apr. 30, 20206.31006.34005.75006.12006.120076,883,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...