Skip to main content
logo
Nordex SE (LON:0MEC)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.18
+0.60 (2.78%)
At close: Aug 4, 2025

Marathon Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202521.8822.2421.6422.1822.182.78%3,149
Aug 1, 202521.4921.7021.2421.5821.58-0.09%12,665
Jul 31, 202521.2921.6821.2421.6021.602.66%6,097
Jul 30, 202521.1421.3220.7021.0421.041.35%126,372
Jul 29, 202520.5321.3620.4020.7620.760.61%40,110
Jul 28, 202521.0221.9420.1620.6420.64-0.70%298,801
Jul 25, 202520.4120.7820.3020.7820.781.56%94,161
Jul 24, 202520.0220.4620.0420.4620.463.28%10,051
Jul 23, 202519.7620.0419.7419.8119.810.35%3,331
Jul 22, 202519.8119.8419.3119.7419.74-0.93%1,052
Jul 21, 202520.0620.2619.8019.9319.93-1.02%39,525
Jul 18, 202519.3920.1619.3820.1320.134.90%13,276
Jul 17, 202519.2219.3119.1719.1919.190.31%3,990
Jul 16, 202519.3319.3419.1319.1319.13-1.00%559
Jul 15, 202519.2519.4418.8919.3219.321.43%390,171
Jul 14, 202518.6519.0818.6019.0519.05-0.30%2,649
Jul 11, 202519.1919.3818.9319.1119.11-1.25%205,473
Jul 10, 202519.2319.6818.7919.3519.354.03%44,196
Jul 9, 202518.1518.6718.1118.6018.602.99%3,142
Jul 8, 202518.2418.3117.9718.0618.06-0.61%829
Jul 7, 202518.2818.3117.7018.1718.17-0.06%596
Jul 4, 202518.4518.5318.0018.1818.18-1.49%3,208
Jul 3, 202517.3418.4617.3018.4618.467.61%96,917
Jul 2, 202517.0717.3616.9717.1517.152.51%5,607
Jul 1, 202516.9117.0016.6516.7316.73-0.28%1,353
Jun 30, 202516.9917.0216.6616.7816.78-3.64%165,943
Jun 27, 202517.4517.6317.4117.4117.41-0.33%3,317
Jun 26, 202517.4317.5517.1617.4717.470.21%85,827
Jun 25, 202517.4617.5117.1817.4317.431.87%230,566
Jun 24, 202516.8317.2116.7617.1117.113.01%141,661
Jun 23, 202516.4716.6916.3716.6116.61-0.42%7,199
Jun 20, 202516.5816.7516.5716.6816.680.72%1,028
Jun 19, 202516.6916.7716.5016.5616.56-1.84%4,556
Jun 18, 202517.2417.2916.7016.8716.87-2.99%5,643
Jun 17, 202517.4317.7717.3517.3917.39-2.47%4,215
Jun 16, 202517.3817.9117.3617.8317.833.00%1,478
Jun 13, 202517.2217.4817.1217.3117.31-1.48%5,384
Jun 12, 202517.6417.7717.4317.5717.570.57%5,250
Jun 11, 202517.4317.7917.3717.4717.470.17%227,557
Jun 10, 202517.6917.7517.3217.4417.44-1.58%15,899
Jun 9, 202517.9517.9917.7217.7217.72-1.61%12,190
Jun 6, 202518.3118.5317.9618.0118.01-1.37%4,387
Jun 5, 202518.1918.3818.1318.2618.260.44%32,858
Jun 4, 202518.0418.4818.0018.1818.182.31%6,380
Jun 3, 202517.9417.9817.3817.7717.77-0.58%654
Jun 2, 202517.7418.3517.7017.8717.870.30%88,986
May 30, 202518.1018.3217.6417.8217.82-1.71%15,046
May 29, 202518.0018.3117.3818.1318.131.12%26,936
May 28, 202517.3917.9717.3917.9317.932.40%7,358
May 27, 202517.5817.6117.4617.5117.51-0.28%458