Skip to main content
Marathon Oil Corporation (MRO)
NYSE: MRO · Real-Time Price · USD
28.55
-0.37 (-1.28%)
Nov 21, 2024, 4:00 PM EST - Market closed

Marathon Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202429.1129.3728.4328.5528.55-1.28%36,012,993
Nov 20, 202428.7729.0028.6728.9228.920.59%3,671,800
Nov 19, 202428.7529.0528.6128.7528.75-0.83%4,249,408
Nov 18, 202428.9129.1328.7228.9928.991.40%5,382,254
Nov 15, 202428.7929.0628.4928.5928.59-0.90%5,087,537
Nov 14, 202428.7928.9128.4428.8528.740.80%4,257,436
Nov 13, 202428.3828.7527.9628.6228.511.06%4,610,862
Nov 12, 202428.7028.8328.2628.3228.21-1.05%6,272,714
Nov 11, 202428.4928.7628.3128.6228.510.42%5,818,389
Nov 8, 202428.4528.5728.2028.5028.39-0.18%5,269,530
Nov 7, 202428.9828.9828.3228.5528.44-0.87%7,847,540
Nov 6, 202428.3529.1028.1528.8028.694.35%8,898,137
Nov 5, 202427.6227.8127.4427.6027.490.33%7,638,776
Nov 4, 202427.5227.8327.4827.5127.410.88%6,369,176
Nov 1, 202427.8027.8226.9727.2727.17-1.55%7,521,826
Oct 31, 202426.8227.9826.6927.7027.596.21%13,221,390
Oct 30, 202426.0626.1825.9026.0825.980.77%4,421,904
Oct 29, 202426.1026.2625.8425.8825.78-0.88%4,248,619
Oct 28, 202425.7226.1625.6226.1126.01-1.32%3,979,510
Oct 25, 202426.5526.6826.3626.4626.360.23%4,703,066
Oct 24, 202426.5726.6626.1526.4026.30-0.19%2,375,144
Oct 23, 202426.4226.6126.2526.4526.35-0.60%3,850,122
Oct 22, 202426.7026.7926.5126.6126.510.23%3,702,290
Oct 21, 202427.0027.0426.4926.5526.45-0.64%4,118,097
Oct 18, 202426.8626.9626.5026.7226.62-0.74%4,817,936
Oct 17, 202426.6326.9326.5726.9226.821.28%5,217,992
Oct 16, 202426.7926.8626.5626.5826.48-0.26%4,843,856
Oct 15, 202426.8027.1226.6326.6526.55-3.93%4,937,919
Oct 14, 202427.8327.9827.6027.7427.63-1.14%3,877,395
Oct 11, 202428.2028.3428.0428.0627.95-0.95%5,418,284
Oct 10, 202428.3128.5828.0728.3328.220.68%4,867,643
Oct 9, 202427.8228.2927.7428.1428.030.11%3,736,278
Oct 8, 202428.6928.6927.9428.1128.00-3.37%5,739,784
Oct 7, 202429.0129.4028.9929.0928.980.34%7,737,460
Oct 4, 202428.7929.0228.4128.9928.881.58%4,123,779
Oct 3, 202427.9928.5427.8128.5428.432.04%4,634,968
Oct 2, 202428.1528.2327.5227.9727.861.19%4,686,681
Oct 1, 202426.3627.7526.2927.6427.533.79%6,203,796
Sep 30, 202426.3426.7426.2726.6326.530.57%4,449,553
Sep 27, 202426.0026.5425.9726.4826.382.36%4,301,419
Sep 26, 202426.1126.3525.8125.8725.77-3.25%8,662,202
Sep 25, 202427.5027.5626.7426.7426.64-3.05%5,301,216
Sep 24, 202428.2128.2327.5727.5827.47-0.68%3,960,157
Sep 23, 202427.9328.0627.2427.7727.66-0.57%6,502,635
Sep 20, 202427.9928.1827.7127.9327.820.14%15,239,331
Sep 19, 202427.8928.1227.6327.8927.781.68%6,744,214
Sep 18, 202427.1727.7927.1727.4327.330.26%6,908,022
Sep 17, 202426.6227.4126.6127.3627.262.63%5,308,851
Sep 16, 202426.4026.7226.3526.6626.562.03%6,215,278
Sep 13, 202426.1326.3426.0626.1326.030.58%4,298,780
Sep 12, 202425.8826.1425.7425.9825.880.35%5,568,985
Sep 11, 202426.2026.2525.5425.8925.79-1.26%5,878,441
Sep 10, 202426.6526.6726.0426.2226.12-1.54%7,016,208
Sep 9, 202426.7326.9126.6226.6326.53-0.34%5,165,918
Sep 6, 202427.0927.3626.6526.7226.62-1.29%5,639,076
Sep 5, 202427.5727.6027.0527.0726.97-1.02%5,101,667
Sep 4, 202427.8928.0827.3227.3527.25-1.30%6,109,538
Sep 3, 202428.1228.2027.4927.7127.60-3.28%7,215,901
Aug 30, 202428.4828.7428.3328.6528.54-0.69%7,338,712
Aug 29, 202428.4429.0528.2628.8528.742.09%4,461,135
Aug 28, 202428.1328.2927.9128.2628.15-0.25%4,322,593
Aug 27, 202428.5528.6728.2628.3328.22-0.94%4,989,264
Aug 26, 202428.5728.9928.4828.6028.491.82%5,864,727
Aug 23, 202427.8928.1127.8128.0927.981.52%3,963,084
Aug 22, 202427.6827.8727.6127.6727.560.14%5,111,657
Aug 21, 202427.9228.0027.4727.6327.52-0.58%6,834,247
Aug 20, 202428.2628.3127.5327.7927.57-2.08%6,982,201
Aug 19, 202428.2528.5728.1728.3828.160.78%3,666,376
Aug 16, 202427.8828.2327.8428.1627.94-3,530,992
Aug 15, 202427.8028.2027.7728.1627.941.84%5,069,362
Aug 14, 202427.4727.8127.4127.6527.440.84%6,257,633
Aug 13, 202427.5427.5727.3027.4227.21-1.58%4,946,400
Aug 12, 202427.4527.9127.3927.8627.642.05%6,000,483
Aug 9, 202427.2327.4426.9627.3027.090.11%6,615,858
Aug 8, 202427.1927.3826.8827.2727.061.53%4,904,013
Aug 7, 202427.0227.2926.8426.8626.650.98%5,979,098
Aug 6, 202426.3326.7926.2326.6026.390.80%5,211,748
Aug 5, 202426.0026.5525.7426.3926.19-0.98%6,972,945
Aug 2, 202427.1427.2026.2226.6526.44-2.77%8,301,524
Aug 1, 202428.2228.3327.2027.4127.20-2.28%6,479,502
Jul 31, 202428.0928.2727.9528.0527.831.48%6,680,010
Jul 30, 202427.4127.7227.4027.6427.430.69%4,371,413
Jul 29, 202427.9627.9927.2427.4527.24-1.51%4,580,161
Jul 26, 202427.8428.0427.6327.8727.65-0.07%4,426,487
Jul 25, 202427.8028.2227.7427.8927.670.11%5,705,853
Jul 24, 202428.0328.2427.7727.8627.640.07%4,783,695
Jul 23, 202428.1228.1727.6927.8427.62-1.56%3,739,610
Jul 22, 202428.6928.6928.2028.2828.06-1.53%3,777,022
Jul 19, 202429.3329.3728.7128.7228.50-1.85%3,845,406
Jul 18, 202429.2229.7429.0829.2629.030.52%5,292,259
Jul 17, 202428.9929.4928.9929.1128.880.48%6,925,964
Jul 16, 202428.5428.9928.4428.9728.750.80%4,487,112
Jul 15, 202428.6528.9928.4228.7428.521.02%5,042,104
Jul 12, 202428.6628.7428.2828.4528.23-0.56%5,686,474
Jul 11, 202428.2028.7028.0228.6128.391.60%5,904,373
Jul 10, 202427.8128.2027.7128.1627.940.97%5,162,964
Jul 9, 202427.7928.2627.7427.8927.67-1.06%5,528,020
Jul 8, 202428.1128.2027.8828.1927.970.04%6,568,243
Jul 5, 202428.6028.7128.0728.1827.96-2.05%9,961,532
Jul 3, 202428.6029.0028.5428.7728.550.66%4,463,009