Hatton National Bank PLC (COSE:HNB.N0000)
374.00
+12.00 (3.31%)
At close: Aug 1, 2025
Marathon Oil Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 362.00 | 363.00 | 360.00 | 362.00 | 362.00 | 0.07% | 400,373 |
Jul 30, 2025 | 362.00 | 363.00 | 361.50 | 361.75 | 361.75 | 0.07% | 684,153 |
Jul 29, 2025 | 362.00 | 363.00 | 360.25 | 361.50 | 361.50 | -0.21% | 595,590 |
Jul 28, 2025 | 363.00 | 363.75 | 362.00 | 362.25 | 362.25 | - | 252,612 |
Jul 25, 2025 | 362.00 | 362.50 | 359.00 | 362.25 | 362.25 | 0.21% | 144,633 |
Jul 24, 2025 | 360.00 | 362.50 | 359.50 | 361.50 | 361.50 | 0.70% | 241,138 |
Jul 23, 2025 | 359.00 | 360.00 | 356.00 | 359.00 | 359.00 | 0.35% | 232,730 |
Jul 22, 2025 | 356.00 | 358.00 | 355.00 | 357.75 | 357.75 | 0.49% | 335,204 |
Jul 21, 2025 | 358.50 | 359.00 | 356.00 | 356.00 | 356.00 | -0.70% | 352,395 |
Jul 18, 2025 | 360.00 | 360.00 | 355.00 | 358.50 | 358.50 | -0.28% | 972,908 |
Jul 17, 2025 | 360.00 | 360.00 | 355.25 | 359.50 | 359.50 | - | 580,201 |
Jul 16, 2025 | 360.25 | 362.50 | 359.00 | 359.50 | 359.50 | -0.14% | 3,377,552 |
Jul 15, 2025 | 358.50 | 364.50 | 352.75 | 360.00 | 360.00 | 0.56% | 1,159,692 |
Jul 14, 2025 | 349.00 | 359.00 | 349.00 | 358.00 | 358.00 | 3.24% | 784,281 |
Jul 11, 2025 | 333.50 | 347.00 | 327.00 | 346.75 | 346.75 | 3.82% | 1,318,423 |
Jul 9, 2025 | 332.50 | 334.75 | 330.00 | 334.00 | 334.00 | 1.21% | 305,352 |
Jul 8, 2025 | 331.50 | 331.75 | 328.00 | 330.00 | 330.00 | -0.68% | 524,082 |
Jul 7, 2025 | 334.00 | 334.00 | 331.50 | 332.25 | 332.25 | -0.82% | 108,571 |
Jul 4, 2025 | 333.00 | 335.75 | 333.00 | 335.00 | 335.00 | 0.53% | 411,732 |
Jul 3, 2025 | 335.00 | 335.00 | 333.00 | 333.25 | 333.25 | -0.52% | 574,288 |
Jul 2, 2025 | 335.50 | 336.75 | 332.50 | 335.00 | 335.00 | 0.53% | 108,120 |
Jul 1, 2025 | 337.50 | 337.50 | 332.50 | 333.25 | 333.25 | -0.97% | 271,131 |
Jun 30, 2025 | 335.00 | 338.00 | 334.50 | 336.50 | 336.50 | 0.60% | 349,342 |
Jun 27, 2025 | 332.00 | 335.00 | 322.00 | 334.50 | 334.50 | 0.90% | 147,338 |
Jun 26, 2025 | 329.00 | 332.00 | 327.25 | 331.50 | 331.50 | 1.07% | 396,195 |
Jun 25, 2025 | 325.00 | 330.00 | 324.00 | 328.00 | 328.00 | 1.47% | 549,093 |
Jun 24, 2025 | 325.00 | 327.00 | 322.50 | 323.25 | 323.25 | 1.81% | 434,403 |
Jun 23, 2025 | 318.00 | 319.00 | 315.00 | 317.50 | 317.50 | -0.78% | 684,011 |
Jun 20, 2025 | 315.00 | 325.00 | 315.00 | 320.00 | 320.00 | 1.59% | 1,162,731 |
Jun 19, 2025 | 316.00 | 319.75 | 314.25 | 315.00 | 315.00 | -0.79% | 671,937 |
Jun 18, 2025 | 320.00 | 321.00 | 317.00 | 317.50 | 317.50 | -1.24% | 480,858 |
Jun 17, 2025 | 322.00 | 325.75 | 320.75 | 321.50 | 321.50 | -0.16% | 403,904 |
Jun 16, 2025 | 320.00 | 325.00 | 316.00 | 322.00 | 322.00 | -1.68% | 259,844 |
Jun 13, 2025 | 330.00 | 332.50 | 322.50 | 327.50 | 327.50 | -2.24% | 324,611 |
Jun 12, 2025 | 340.00 | 340.00 | 334.25 | 335.00 | 335.00 | -1.25% | 147,394 |
Jun 11, 2025 | 332.00 | 340.00 | 328.50 | 339.25 | 339.25 | 2.57% | 698,056 |
Jun 9, 2025 | 330.00 | 332.50 | 324.75 | 330.75 | 330.75 | 0.92% | 192,886 |
Jun 6, 2025 | 325.75 | 330.00 | 325.00 | 327.75 | 327.75 | 1.00% | 109,526 |
Jun 5, 2025 | 321.00 | 325.50 | 320.00 | 324.50 | 324.50 | 0.93% | 321,772 |
Jun 4, 2025 | 320.00 | 324.00 | 320.00 | 321.50 | 321.50 | 0.47% | 203,533 |
Jun 3, 2025 | 315.75 | 322.00 | 315.75 | 320.00 | 320.00 | 1.67% | 1,031,535 |
Jun 2, 2025 | 312.00 | 315.75 | 311.00 | 314.75 | 314.75 | 1.45% | 134,234 |
May 30, 2025 | 314.25 | 318.00 | 309.25 | 310.25 | 310.25 | -1.19% | 486,219 |
May 29, 2025 | 318.00 | 318.00 | 313.00 | 314.00 | 314.00 | -1.26% | 379,592 |
May 28, 2025 | 319.50 | 319.50 | 316.00 | 318.00 | 318.00 | -0.47% | 780,187 |
May 27, 2025 | 304.00 | 322.00 | 303.00 | 319.50 | 319.50 | 5.71% | 4,722,329 |
May 26, 2025 | 304.00 | 304.50 | 302.00 | 302.25 | 302.25 | -0.58% | 238,355 |
May 23, 2025 | 306.50 | 306.50 | 303.50 | 304.00 | 304.00 | - | 125,640 |
May 22, 2025 | 306.50 | 308.00 | 303.50 | 304.00 | 304.00 | -0.41% | 178,914 |
May 21, 2025 | 309.00 | 309.00 | 305.00 | 305.25 | 305.25 | -0.41% | 59,348 |