Marathon Oil Corporation (MRO)
Nov 22, 2024 - Marathon Oil Corporation was acquired by ConocoPhillips
28.55
-0.37 (-1.28%)
Inactive · Last trade price
on Nov 21, 2024
Marathon Oil Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - | - |
Nov 21, 2024 | 29.11 | 29.37 | 28.43 | 28.55 | 28.55 | -1.28% | 37,029,766 |
Nov 20, 2024 | 28.77 | 29.00 | 28.67 | 28.92 | 28.92 | 0.59% | 3,671,800 |
Nov 19, 2024 | 28.75 | 29.05 | 28.61 | 28.75 | 28.75 | -0.83% | 4,249,408 |
Nov 18, 2024 | 28.91 | 29.13 | 28.72 | 28.99 | 28.99 | 1.40% | 5,382,254 |
Nov 15, 2024 | 28.79 | 29.06 | 28.49 | 28.59 | 28.59 | -0.90% | 5,087,537 |
Nov 14, 2024 | 28.79 | 28.91 | 28.44 | 28.85 | 28.74 | 0.80% | 4,257,436 |
Nov 13, 2024 | 28.38 | 28.75 | 27.96 | 28.62 | 28.51 | 1.06% | 4,610,862 |
Nov 12, 2024 | 28.70 | 28.83 | 28.26 | 28.32 | 28.21 | -1.05% | 6,272,714 |
Nov 11, 2024 | 28.49 | 28.76 | 28.31 | 28.62 | 28.51 | 0.42% | 5,818,389 |
Nov 8, 2024 | 28.45 | 28.57 | 28.20 | 28.50 | 28.39 | -0.18% | 5,269,530 |
Nov 7, 2024 | 28.98 | 28.98 | 28.32 | 28.55 | 28.44 | -0.87% | 7,847,540 |
Nov 6, 2024 | 28.35 | 29.10 | 28.15 | 28.80 | 28.69 | 4.35% | 8,898,137 |
Nov 5, 2024 | 27.62 | 27.81 | 27.44 | 27.60 | 27.49 | 0.33% | 7,638,776 |
Nov 4, 2024 | 27.52 | 27.83 | 27.48 | 27.51 | 27.41 | 0.88% | 6,369,176 |
Nov 1, 2024 | 27.80 | 27.82 | 26.97 | 27.27 | 27.17 | -1.55% | 7,521,826 |
Oct 31, 2024 | 26.82 | 27.98 | 26.69 | 27.70 | 27.59 | 6.21% | 13,221,390 |
Oct 30, 2024 | 26.06 | 26.18 | 25.90 | 26.08 | 25.98 | 0.77% | 4,421,904 |
Oct 29, 2024 | 26.10 | 26.26 | 25.84 | 25.88 | 25.78 | -0.88% | 4,248,619 |
Oct 28, 2024 | 25.72 | 26.16 | 25.62 | 26.11 | 26.01 | -1.32% | 3,979,510 |
Oct 25, 2024 | 26.55 | 26.68 | 26.36 | 26.46 | 26.36 | 0.23% | 4,703,066 |
Oct 24, 2024 | 26.57 | 26.66 | 26.15 | 26.40 | 26.30 | -0.19% | 2,375,144 |
Oct 23, 2024 | 26.42 | 26.61 | 26.25 | 26.45 | 26.35 | -0.60% | 3,850,122 |
Oct 22, 2024 | 26.70 | 26.79 | 26.51 | 26.61 | 26.51 | 0.23% | 3,702,290 |
Oct 21, 2024 | 27.00 | 27.04 | 26.49 | 26.55 | 26.45 | -0.64% | 4,118,097 |
Oct 18, 2024 | 26.86 | 26.96 | 26.50 | 26.72 | 26.62 | -0.74% | 4,817,936 |
Oct 17, 2024 | 26.63 | 26.93 | 26.57 | 26.92 | 26.82 | 1.28% | 5,217,992 |
Oct 16, 2024 | 26.79 | 26.86 | 26.56 | 26.58 | 26.48 | -0.26% | 4,843,856 |
Oct 15, 2024 | 26.80 | 27.12 | 26.63 | 26.65 | 26.55 | -3.93% | 4,937,919 |
Oct 14, 2024 | 27.83 | 27.98 | 27.60 | 27.74 | 27.63 | -1.14% | 3,877,395 |
Oct 11, 2024 | 28.20 | 28.34 | 28.04 | 28.06 | 27.95 | -0.95% | 5,418,284 |
Oct 10, 2024 | 28.31 | 28.58 | 28.07 | 28.33 | 28.22 | 0.68% | 4,867,643 |
Oct 9, 2024 | 27.82 | 28.29 | 27.74 | 28.14 | 28.03 | 0.11% | 3,736,278 |
Oct 8, 2024 | 28.69 | 28.69 | 27.94 | 28.11 | 28.00 | -3.37% | 5,739,784 |
Oct 7, 2024 | 29.01 | 29.40 | 28.99 | 29.09 | 28.98 | 0.34% | 7,737,460 |
Oct 4, 2024 | 28.79 | 29.02 | 28.41 | 28.99 | 28.88 | 1.58% | 4,123,779 |
Oct 3, 2024 | 27.99 | 28.54 | 27.81 | 28.54 | 28.43 | 2.04% | 4,634,968 |
Oct 2, 2024 | 28.15 | 28.23 | 27.52 | 27.97 | 27.86 | 1.19% | 4,686,681 |
Oct 1, 2024 | 26.36 | 27.75 | 26.29 | 27.64 | 27.53 | 3.79% | 6,203,796 |
Sep 30, 2024 | 26.34 | 26.74 | 26.27 | 26.63 | 26.53 | 0.57% | 4,449,553 |
Sep 27, 2024 | 26.00 | 26.54 | 25.97 | 26.48 | 26.38 | 2.36% | 4,301,419 |
Sep 26, 2024 | 26.11 | 26.35 | 25.81 | 25.87 | 25.77 | -3.25% | 8,662,202 |
Sep 25, 2024 | 27.50 | 27.56 | 26.74 | 26.74 | 26.64 | -3.05% | 5,301,216 |
Sep 24, 2024 | 28.21 | 28.23 | 27.57 | 27.58 | 27.47 | -0.68% | 3,960,157 |
Sep 23, 2024 | 27.93 | 28.06 | 27.24 | 27.77 | 27.66 | -0.57% | 6,502,635 |
Sep 20, 2024 | 27.99 | 28.18 | 27.71 | 27.93 | 27.82 | 0.14% | 15,239,331 |
Sep 19, 2024 | 27.89 | 28.12 | 27.63 | 27.89 | 27.78 | 1.68% | 6,744,214 |
Sep 18, 2024 | 27.17 | 27.79 | 27.17 | 27.43 | 27.33 | 0.26% | 6,908,022 |
Sep 17, 2024 | 26.62 | 27.41 | 26.61 | 27.36 | 27.26 | 2.63% | 5,308,851 |
Sep 16, 2024 | 26.40 | 26.72 | 26.35 | 26.66 | 26.56 | 2.03% | 6,215,278 |