Skip to main content
Marathon Oil Corporation (MRO)
NYSE: MRO · Real-Time Price · USD
27.74
-0.32 (-1.14%)
At close: Oct 14, 2024, 4:00 PM
27.34
-0.40 (-1.44%)
After-hours: Oct 14, 2024, 7:50 PM EDT

Marathon Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202427.8327.9827.6027.7427.74-1.14%3,263,567
Oct 11, 202428.2028.3428.0428.0628.06-0.95%5,418,284
Oct 10, 202428.3128.5828.0728.3328.330.68%4,867,643
Oct 9, 202427.8228.2927.7428.1428.140.11%3,736,278
Oct 8, 202428.6928.6927.9428.1128.11-3.37%5,739,784
Oct 7, 202429.0129.4028.9929.0929.090.34%7,737,460
Oct 4, 202428.7929.0228.4128.9928.991.58%4,123,779
Oct 3, 202427.9928.5427.8128.5428.542.04%4,634,968
Oct 2, 202428.1528.2327.5227.9727.971.19%4,686,681
Oct 1, 202426.3627.7526.2927.6427.643.79%6,203,796
Sep 30, 202426.3426.7426.2726.6326.630.57%4,449,553
Sep 27, 202426.0026.5425.9726.4826.482.36%4,301,419
Sep 26, 202426.1126.3525.8125.8725.87-3.25%8,662,202
Sep 25, 202427.5027.5626.7426.7426.74-3.05%5,301,216
Sep 24, 202428.2128.2327.5727.5827.58-0.68%3,960,157
Sep 23, 202427.9328.0627.2427.7727.77-0.57%6,502,635
Sep 20, 202427.9928.1827.7127.9327.930.14%15,239,331
Sep 19, 202427.8928.1227.6327.8927.891.68%6,744,214
Sep 18, 202427.1727.7927.1727.4327.430.26%6,908,022
Sep 17, 202426.6227.4126.6127.3627.362.63%5,308,851
Sep 16, 202426.4026.7226.3526.6626.662.03%6,215,278
Sep 13, 202426.1326.3426.0626.1326.130.58%4,298,780
Sep 12, 202425.8826.1425.7425.9825.980.35%5,568,985
Sep 11, 202426.2026.2525.5425.8925.89-1.26%5,878,441
Sep 10, 202426.6526.6726.0426.2226.22-1.54%7,016,208
Sep 9, 202426.7326.9126.6226.6326.63-0.34%5,165,918
Sep 6, 202427.0927.3626.6526.7226.72-1.29%5,639,076
Sep 5, 202427.5727.6027.0527.0727.07-1.02%5,101,667
Sep 4, 202427.8928.0827.3227.3527.35-1.30%6,109,538
Sep 3, 202428.1228.2027.4927.7127.71-3.28%7,215,901
Aug 30, 202428.4828.7428.3328.6528.65-0.69%7,338,712
Aug 29, 202428.4429.0528.2628.8528.852.09%4,461,135
Aug 28, 202428.1328.2927.9128.2628.26-0.25%4,322,593
Aug 27, 202428.5528.6728.2628.3328.33-0.94%4,989,264
Aug 26, 202428.5728.9928.4828.6028.601.82%5,864,727
Aug 23, 202427.8928.1127.8128.0928.091.52%3,963,084
Aug 22, 202427.6827.8727.6127.6727.670.14%5,111,657
Aug 21, 202427.9228.0027.4727.6327.63-0.58%6,834,247
Aug 20, 202428.2628.3127.5327.7927.68-2.08%6,982,201
Aug 19, 202428.2528.5728.1728.3828.270.78%3,666,376
Aug 16, 202427.8828.2327.8428.1628.05-3,530,992
Aug 15, 202427.8028.2027.7728.1628.051.84%5,069,362
Aug 14, 202427.4727.8127.4127.6527.540.84%6,257,633
Aug 13, 202427.5427.5727.3027.4227.31-1.58%4,946,400
Aug 12, 202427.4527.9127.3927.8627.752.05%6,000,483
Aug 9, 202427.2327.4426.9627.3027.190.11%6,615,858
Aug 8, 202427.1927.3826.8827.2727.161.53%4,904,013
Aug 7, 202427.0227.2926.8426.8626.750.98%5,979,098
Aug 6, 202426.3326.7926.2326.6026.500.80%5,211,748
Aug 5, 202426.0026.5525.7426.3926.29-0.98%6,972,945
Aug 2, 202427.1427.2026.2226.6526.54-2.77%8,301,524
Aug 1, 202428.2228.3327.2027.4127.30-2.28%6,479,502
Jul 31, 202428.0928.2727.9528.0527.941.48%6,680,010
Jul 30, 202427.4127.7227.4027.6427.530.69%4,371,413
Jul 29, 202427.9627.9927.2427.4527.34-1.51%4,580,161
Jul 26, 202427.8428.0427.6327.8727.76-0.07%4,426,487
Jul 25, 202427.8028.2227.7427.8927.780.11%5,705,853
Jul 24, 202428.0328.2427.7727.8627.750.07%4,783,695
Jul 23, 202428.1228.1727.6927.8427.73-1.56%3,739,610
Jul 22, 202428.6928.6928.2028.2828.17-1.53%3,777,022
Jul 19, 202429.3329.3728.7128.7228.61-1.85%3,845,406
Jul 18, 202429.2229.7429.0829.2629.140.52%5,292,259
Jul 17, 202428.9929.4928.9929.1129.000.48%6,925,964
Jul 16, 202428.5428.9928.4428.9728.860.80%4,487,112
Jul 15, 202428.6528.9928.4228.7428.631.02%5,042,104
Jul 12, 202428.6628.7428.2828.4528.34-0.56%5,686,474
Jul 11, 202428.2028.7028.0228.6128.501.60%5,904,373
Jul 10, 202427.8128.2027.7128.1628.050.97%5,162,964
Jul 9, 202427.7928.2627.7427.8927.78-1.06%5,528,020
Jul 8, 202428.1128.2027.8828.1928.080.04%6,568,243
Jul 5, 202428.6028.7128.0728.1828.07-2.05%9,961,532
Jul 3, 202428.6029.0028.5428.7728.660.66%4,463,009
Jul 2, 202428.8629.0428.4128.5828.47-0.45%7,744,870
Jul 1, 202428.8528.9528.4728.7128.600.14%5,424,177
Jun 28, 202428.8128.9928.4928.6728.560.31%11,422,660
Jun 27, 202428.7028.7328.3928.5828.470.32%4,915,237
Jun 26, 202428.8628.9028.2428.4928.38-1.18%5,282,734
Jun 25, 202428.7028.8628.4628.8328.720.31%7,046,692
Jun 24, 202427.8628.9827.8628.7428.633.53%8,501,577
Jun 21, 202427.9328.0727.6527.7627.65-0.25%17,916,214
Jun 20, 202427.3427.9627.2927.8327.721.87%6,691,827
Jun 18, 202427.4127.7727.2527.3227.21-6,085,901
Jun 17, 202427.2627.5127.0627.3227.210.07%7,118,091
Jun 14, 202427.6327.7327.2327.3027.19-1.37%5,786,074
Jun 13, 202427.9127.9627.4827.6827.57-1.25%6,682,074
Jun 12, 202428.5828.6827.8428.0327.92-1.20%5,685,230
Jun 11, 202428.1228.3828.1128.3728.260.32%5,186,185
Jun 10, 202428.0028.4827.9328.2828.171.47%6,907,068
Jun 7, 202427.8728.1227.6427.8727.76-0.04%6,630,200
Jun 6, 202427.8528.0227.7827.8827.77-0.29%11,307,543
Jun 5, 202427.8628.0727.7327.9627.850.25%8,186,939
Jun 4, 202428.1028.2027.6927.8927.78-1.83%11,910,584
Jun 3, 202429.0029.0228.1528.4128.30-1.90%10,525,003
May 31, 202428.2229.0028.1928.9628.852.66%21,486,810
May 30, 202428.6729.0328.1428.2128.10-1.64%29,898,593
May 29, 202429.3529.3528.3828.6828.578.43%55,100,737
May 28, 202425.7326.5725.7126.4526.353.48%15,046,987
May 24, 202425.9426.0625.4925.5625.46-0.81%7,331,629
May 23, 202426.0926.2025.5425.7725.67-0.43%6,834,697
May 22, 202426.0426.1325.5125.8825.78-1.56%6,969,167