Skip to main content
logo
BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE: ECAT · Real-Time Price · USD
16.35
+0.10 (0.62%)
At close: Aug 4, 2025, 4:00 PM
16.34
-0.01 (-0.06%)
After-hours: Aug 4, 2025, 7:00 PM EDT

Marathon Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202516.2516.4216.2516.3516.350.62%453,459
Aug 1, 202516.2416.3316.1016.2516.25-0.37%492,344
Jul 31, 202516.4016.4616.2816.3116.31-0.18%453,670
Jul 30, 202516.3916.3916.2416.3416.34-381,474
Jul 29, 202516.3916.4016.3016.3416.34-0.18%322,689
Jul 28, 202516.3616.4016.3416.3716.370.18%173,007
Jul 25, 202516.2216.3916.2216.3416.340.49%232,693
Jul 24, 202516.2416.3016.2216.2616.26-0.06%241,081
Jul 23, 202516.2116.3016.2016.2716.270.43%226,718
Jul 22, 202516.2116.2616.1716.2016.20-0.37%186,068
Jul 21, 202516.3116.3416.2216.2616.26-0.67%267,830
Jul 18, 202516.0816.4015.9816.3716.371.74%705,765
Jul 17, 202516.0116.1015.9616.0916.090.63%281,453
Jul 16, 202516.0816.1515.9315.9915.99-0.62%325,675
Jul 15, 202516.1816.2316.0016.0916.09-1.71%266,196
Jul 14, 202516.3316.4216.2316.3716.08-0.06%608,504
Jul 11, 202516.4216.4516.3516.3816.09-0.18%415,440
Jul 10, 202516.4116.4516.3516.4116.120.24%381,558
Jul 9, 202516.3016.3716.2516.3716.080.37%290,411
Jul 8, 202516.2816.3416.2016.3116.020.43%305,278
Jul 7, 202516.3116.3616.1716.2415.95-0.18%265,960
Jul 3, 202516.2216.3516.2116.2715.980.12%169,872
Jul 2, 202516.2816.3216.2016.2515.96-0.12%270,158
Jul 1, 202516.1016.3516.0016.2715.981.31%479,049
Jun 30, 202516.1316.1415.9716.0615.770.06%674,873
Jun 27, 202515.9016.0615.8516.0515.761.33%291,100
Jun 26, 202515.8315.9215.7815.8415.560.06%222,358
Jun 25, 202515.9115.9815.7715.8315.55-0.19%298,392
Jun 24, 202515.8415.9515.7215.8615.580.95%222,620
Jun 23, 202515.6115.7515.5515.7115.430.32%220,356
Jun 20, 202515.8015.8915.5215.6615.38-0.25%301,078
Jun 18, 202515.7615.8915.7015.7015.42-0.38%221,126
Jun 17, 202515.8615.8615.7515.7615.48-0.69%155,518
Jun 16, 202515.9315.9415.8115.8715.590.63%222,743
Jun 13, 202515.8916.0015.7415.7715.49-3.13%205,349
Jun 12, 202516.3116.3816.2616.2815.69-0.18%556,334
Jun 11, 202516.3216.3816.2216.3115.720.12%301,093
Jun 10, 202516.1516.2916.1516.2915.701.18%222,697
Jun 9, 202516.1316.2416.0616.1015.520.25%456,717
Jun 6, 202516.1916.1916.0416.0615.48-0.12%247,922
Jun 5, 202516.1216.1816.0416.0815.50-0.12%263,627
Jun 4, 202515.9816.2015.9616.1015.520.50%312,915
Jun 3, 202515.9416.0415.8816.0215.440.50%220,191
Jun 2, 202515.8616.0415.8215.9415.370.69%506,405
May 30, 202515.8315.8615.7515.8315.260.44%346,772
May 29, 202515.7815.8415.7015.7615.190.64%208,226
May 28, 202515.7515.7615.6615.6615.10-0.57%223,708
May 27, 202515.5915.7615.5815.7515.181.81%329,140
May 23, 202515.3815.5115.3115.4714.91-0.06%250,938
May 22, 202515.4615.5415.4215.4814.920.06%187,226