MRO - Marathon Oil Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20205.885.935.755.895.8919,142,200
May 21, 20206.006.115.865.945.9430,115,800
May 20, 20205.926.075.885.955.9536,032,500
May 19, 20206.036.055.795.825.8234,827,500
May 18, 20205.946.205.896.086.0845,410,800
May 15, 20205.625.785.575.615.6135,936,000
May 14, 20205.435.795.205.645.6433,303,700
May 13, 20205.905.935.365.565.5667,595,800
May 12, 20205.836.235.815.965.9646,900,300
May 11, 20205.705.845.615.755.7529,083,100
May 08, 20205.605.795.525.785.7833,772,200
May 07, 20205.625.815.355.515.5141,313,100
May 06, 20205.615.795.455.605.6030,066,000
May 05, 20206.206.255.505.535.5351,969,900
May 04, 20205.345.815.245.815.8131,074,200
May 01, 20205.896.035.465.505.5037,538,000
Apr. 30, 20206.316.345.756.126.1276,939,700
Apr. 29, 20205.195.885.185.855.8549,212,900
Apr. 28, 20204.965.074.804.994.9930,201,400
Apr. 27, 20204.804.964.574.854.8532,910,600
Apr. 24, 20205.005.154.754.934.9352,861,700
Apr. 23, 20204.765.004.664.844.8447,762,800
Apr. 22, 20204.404.614.404.534.5338,178,700
Apr. 21, 20204.114.323.964.244.2441,721,300
Apr. 20, 20204.004.373.984.214.2150,013,400
Apr. 17, 20203.954.353.924.354.3548,008,500
Apr. 16, 20204.224.223.883.893.8940,223,100
Apr. 15, 20203.954.243.924.234.2342,160,600
Apr. 14, 20204.354.364.104.254.2545,640,900
Apr. 13, 20204.434.454.154.394.3956,835,400
Apr. 09, 20204.354.553.824.124.12100,806,200
Apr. 08, 20203.913.963.663.953.9560,575,900
Apr. 07, 20203.894.153.603.683.6876,558,200
Apr. 06, 20203.693.743.513.623.6263,813,600
Apr. 03, 20203.733.803.333.653.6569,728,200
Apr. 02, 20203.263.743.153.473.4786,465,000
Apr. 01, 20203.223.293.023.123.1252,822,600
Mar. 31, 20203.463.523.253.293.2945,654,200
Mar. 30, 20203.493.503.153.243.2451,862,500
Mar. 27, 20203.723.773.493.523.5244,091,900
Mar. 26, 20203.734.063.603.883.8849,996,700
Mar. 25, 20203.803.873.413.583.5845,456,400
Mar. 24, 20203.693.713.463.613.6145,463,000
Mar. 23, 20203.563.603.313.353.3532,313,300
Mar. 20, 20204.004.043.423.563.5648,008,100
Mar. 19, 20203.503.933.413.833.8338,897,500
Mar. 18, 20203.503.663.203.453.4537,555,200
Mar. 17, 20204.154.173.553.623.6243,146,500
Mar. 16, 20203.814.513.804.004.0040,301,300
Mar. 13, 20204.364.533.714.534.5346,499,500
Mar. 12, 20203.784.203.653.983.9851,908,800
Mar. 11, 20204.224.494.004.094.0969,880,200
Mar. 10, 20204.854.873.524.404.40103,558,800
Mar. 09, 20204.215.003.323.633.63105,292,500
Mar. 06, 20207.457.586.786.836.8331,805,300
Mar. 05, 20207.867.957.677.807.8019,893,900
Mar. 04, 20208.238.317.948.118.1119,274,400
Mar. 03, 20208.328.477.858.088.0828,467,100
Mar. 02, 20208.458.457.938.348.3423,726,100
Feb. 28, 20207.578.307.548.288.2832,563,600
Feb. 27, 20208.018.447.817.937.9335,230,800
Feb. 26, 20208.999.008.398.418.4126,970,000
Feb. 25, 20209.509.518.818.928.9227,736,200
Feb. 24, 20209.649.649.399.469.4621,076,900
Feb. 21, 202010.1510.229.9710.1110.1118,987,900
Feb. 20, 202010.5510.6010.2410.2510.2514,551,100
Feb. 19, 202010.3510.5210.1510.4710.4717,660,400
Feb. 18, 202010.4510.5110.2810.3010.3017,992,600
Feb. 18, 20200.05 Dividend
Feb. 14, 202011.1311.1910.5910.6410.5919,189,500
Feb. 13, 202011.2711.2810.6411.1111.0630,411,400
Feb. 12, 202011.8511.9711.4611.6111.5623,898,500
Feb. 11, 202011.5811.7111.4311.5711.5211,352,100
Feb. 10, 202011.5611.6111.2911.3811.3312,410,000
Feb. 07, 202011.7511.8311.6111.6811.6310,401,700
Feb. 06, 202012.2212.2511.9111.9211.8611,759,900
Feb. 05, 202012.0012.3012.0012.1612.1014,443,600
Feb. 04, 202011.7611.9711.7011.7711.7115,017,400
Feb. 03, 202011.3411.5811.2511.4711.4214,591,700
Jan. 31, 202011.6511.7311.3611.3711.3221,638,300
Jan. 30, 202011.5511.9011.5511.8611.8016,276,300
Jan. 29, 202011.8711.9911.7411.7511.6914,525,700
Jan. 28, 202011.7911.8511.6111.7711.7111,955,000
Jan. 27, 202011.6311.7911.5711.6911.6416,137,400
Jan. 24, 202012.1212.1411.7411.9311.8714,343,400
Jan. 23, 202012.2512.3811.9612.2212.1610,974,700
Jan. 22, 202012.8312.8312.4312.4512.3910,680,700
Jan. 21, 202013.1413.1812.8412.8512.7912,326,600
Jan. 17, 202013.3613.3913.1413.2113.158,375,300
Jan. 16, 202013.3413.4713.2713.3413.289,898,800
Jan. 15, 202013.2113.3813.1213.2413.188,458,600
Jan. 14, 202013.2113.3313.0813.2813.2211,708,500
Jan. 13, 202013.0813.2612.8913.1913.1312,674,700
Jan. 10, 202013.3913.3913.1213.1813.1211,210,300
Jan. 09, 202013.0913.4912.9113.4513.3914,048,300
Jan. 08, 202013.8013.8213.0213.2813.2215,588,600
Jan. 07, 202013.7613.8413.6113.7913.739,554,100
Jan. 06, 202013.8414.0113.7413.9613.8912,021,000
Jan. 03, 202014.0514.0713.6013.7513.6914,858,400
Jan. 02, 202013.6913.7513.5513.6813.6210,437,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...