Skip to main content
Melrose Industries PLC (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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202428.5528.5528.5528.5528.55--
Nov 21, 202429.1129.3728.4328.5528.55-1.28%37,029,766
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