Ciments du Maroc Société Anonyme (CBSE:CMA)
Morocco · Delayed Price · Currency is MAD 2,012.00
-48.00 (-2.33%)
At close: Aug 1, 2025
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,073.00 | 2,073.00 | 2,012.00 | 2,012.00 | 2,012.00 | -2.33% | 1,142 |
| Jul 31, 2025 | 2,020.00 | 2,076.00 | 2,020.00 | 2,060.00 | 2,060.00 | 0.98% | 136 |
| Jul 29, 2025 | 2,050.00 | 2,050.00 | 2,020.00 | 2,040.00 | 2,040.00 | -0.49% | 2,431 |
| Jul 28, 2025 | 2,050.00 | 2,050.00 | 2,010.00 | 2,050.00 | 2,050.00 | -0.68% | 2,040 |
| Jul 25, 2025 | 2,065.00 | 2,065.00 | 2,050.00 | 2,064.00 | 2,064.00 | -0.96% | 2,805 |
| Jul 24, 2025 | 2,099.00 | 2,099.00 | 2,015.00 | 2,084.00 | 2,084.00 | -0.71% | 883 |
| Jul 23, 2025 | 2,096.00 | 2,116.00 | 2,087.00 | 2,099.00 | 2,099.00 | - | 1,787 |
| Jul 22, 2025 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | - | 7 |
| Jul 21, 2025 | 2,120.00 | 2,120.00 | 2,053.00 | 2,099.00 | 2,099.00 | 1.89% | 67 |
| Jul 18, 2025 | 2,110.00 | 2,110.00 | 2,060.00 | 2,060.00 | 2,060.00 | -4.19% | 2,224 |
| Jul 17, 2025 | 2,110.00 | 2,150.00 | 2,065.00 | 2,150.00 | 2,090.00 | 1.18% | 4,835 |
| Jul 16, 2025 | 2,056.00 | 2,125.00 | 2,056.00 | 2,125.00 | 2,065.70 | 1.29% | 74 |
| Jul 15, 2025 | 2,110.00 | 2,110.00 | 2,065.00 | 2,098.00 | 2,039.45 | - | 259 |
| Jul 14, 2025 | 2,056.00 | 2,100.00 | 2,056.00 | 2,098.00 | 2,039.45 | 1.60% | 87 |
| Jul 11, 2025 | 2,064.00 | 2,065.00 | 2,057.00 | 2,065.00 | 2,007.37 | 0.44% | 3,300 |
| Jul 10, 2025 | 2,056.00 | 2,065.00 | 2,051.00 | 2,056.00 | 1,998.62 | -2.10% | 4,769 |
| Jul 9, 2025 | 2,065.00 | 2,100.00 | 2,051.00 | 2,100.00 | 2,041.40 | 1.69% | 1,758 |
| Jul 8, 2025 | 2,032.00 | 2,070.00 | 2,032.00 | 2,065.00 | 2,007.37 | -1.67% | 2,246 |
| Jul 7, 2025 | 2,095.00 | 2,100.00 | 2,025.00 | 2,100.00 | 2,041.40 | 1.69% | 2,693 |
| Jul 4, 2025 | 2,066.00 | 2,066.00 | 2,060.00 | 2,065.00 | 2,007.37 | - | 6,156 |
| Jul 3, 2025 | 2,100.00 | 2,128.00 | 2,065.00 | 2,065.00 | 2,007.37 | -1.67% | 8,030 |
| Jul 2, 2025 | 2,100.00 | 2,100.00 | 2,023.00 | 2,100.00 | 2,041.40 | 0.05% | 2,822 |
| Jul 1, 2025 | 2,049.00 | 2,099.00 | 2,010.00 | 2,099.00 | 2,040.42 | 2.39% | 2,065 |
| Jun 30, 2025 | 1,994.00 | 2,050.00 | 1,937.00 | 2,050.00 | 1,992.79 | 4.06% | 8,255 |
| Jun 26, 2025 | 1,968.00 | 1,990.00 | 1,965.00 | 1,970.00 | 1,915.02 | - | 958 |
| Jun 25, 2025 | 1,991.00 | 1,992.00 | 1,970.00 | 1,970.00 | 1,915.02 | -1.15% | 4,232 |
| Jun 24, 2025 | 1,932.00 | 2,000.00 | 1,932.00 | 1,993.00 | 1,937.38 | 5.45% | 5,396 |
| Jun 23, 2025 | 1,890.00 | 1,915.00 | 1,890.00 | 1,890.00 | 1,837.26 | -1.31% | 643 |
| Jun 20, 2025 | 1,866.00 | 1,915.00 | 1,866.00 | 1,915.00 | 1,861.56 | 0.79% | 42,545 |
| Jun 19, 2025 | 1,901.00 | 1,901.00 | 1,900.00 | 1,900.00 | 1,846.98 | - | 3 |
| Jun 18, 2025 | 1,928.00 | 1,928.00 | 1,900.00 | 1,900.00 | 1,846.98 | -1.55% | 1,899 |
| Jun 17, 2025 | 1,948.00 | 1,948.00 | 1,930.00 | 1,930.00 | 1,876.14 | 0.42% | 76 |
| Jun 16, 2025 | 1,930.00 | 1,930.00 | 1,915.00 | 1,922.00 | 1,868.36 | -0.41% | 119 |
| Jun 13, 2025 | 1,912.00 | 1,930.00 | 1,910.00 | 1,930.00 | 1,876.14 | -2.53% | 3,344 |
| Jun 12, 2025 | 1,999.00 | 2,000.00 | 1,978.00 | 1,980.00 | 1,924.74 | -0.90% | 918 |
| Jun 11, 2025 | 1,991.00 | 1,998.00 | 1,980.00 | 1,998.00 | 1,942.24 | - | 1,800 |
| Jun 10, 2025 | 2,029.00 | 2,030.00 | 1,998.00 | 1,998.00 | 1,942.24 | -1.58% | 2,276 |
| Jun 6, 2025 | 2,063.00 | 2,063.00 | 1,980.00 | 2,030.00 | 1,973.35 | 2.53% | 5,187 |
| Jun 5, 2025 | 2,089.00 | 2,089.00 | 1,980.00 | 1,980.00 | 1,924.74 | -4.07% | 29,916 |
| Jun 4, 2025 | 2,035.00 | 2,138.00 | 2,000.00 | 2,064.00 | 2,006.40 | 3.98% | 16,370 |
| Jun 3, 2025 | 1,980.00 | 2,050.00 | 1,935.00 | 1,985.00 | 1,929.61 | -0.15% | 2,987 |
| Jun 2, 2025 | 1,958.00 | 1,988.00 | 1,945.00 | 1,988.00 | 1,932.52 | 2.21% | 4,201 |
| May 30, 2025 | 1,940.00 | 1,945.00 | 1,930.00 | 1,945.00 | 1,890.72 | 0.78% | 8,946 |
| May 29, 2025 | 1,950.00 | 1,950.00 | 1,902.00 | 1,930.00 | 1,876.14 | -0.77% | 2,005 |
| May 28, 2025 | 1,960.00 | 1,980.00 | 1,945.00 | 1,945.00 | 1,890.72 | -1.27% | 4,433 |
| May 27, 2025 | 1,960.00 | 1,970.00 | 1,960.00 | 1,970.00 | 1,915.02 | 0.77% | 1,100 |
| May 26, 2025 | 1,931.00 | 1,985.00 | 1,930.00 | 1,955.00 | 1,900.44 | 1.30% | 1,051 |
| May 23, 2025 | 1,989.00 | 1,990.00 | 1,930.00 | 1,930.00 | 1,876.14 | -1.33% | 7,081 |
| May 22, 2025 | 1,906.00 | 2,000.00 | 1,906.00 | 1,956.00 | 1,901.41 | 0.41% | 2,454 |
| May 21, 2025 | 1,921.00 | 1,950.00 | 1,891.00 | 1,948.00 | 1,893.64 | -0.10% | 259 |