Advertisement

U.S. Markets open in 50 mins

S&P Futures
5,873.25
-23.00(-0.39%)
Dow Futures
43,043.00
-134.00(-0.31%)
Nasdaq Futures
20,425.00
-94.50(-0.46%)
Russell 2000 Futures
2,245.10
-10.40(-0.46%)
Crude Oil
71.16
+0.60(+0.85%)
Gold
2,750.00
+11.10(+0.41%)

Marathon Oil Corporation (MRO)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

26.55

-0.17

(-0.64%)

At close: 04:00PM EDT

26.65

+0.10

(+0.38%)

Pre-Market:

08:38AM EDT

Advertisement

Time Period:

Oct 22, 2023 - Oct 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2024	-	-	-	-	-	-
Oct 21, 2024	27.00	27.04	26.49	26.55	26.55	4,118,000
Oct 18, 2024	26.86	26.96	26.50	26.72	26.72	4,817,900
Oct 17, 2024	26.63	26.93	26.57	26.92	26.92	5,218,000
Oct 16, 2024	26.79	26.86	26.56	26.58	26.58	4,843,700
Oct 15, 2024	26.80	27.12	26.63	26.65	26.65	4,937,900
Oct 14, 2024	27.83	27.98	27.60	27.74	27.74	3,877,400
Oct 11, 2024	28.20	28.34	28.04	28.06	28.06	5,418,300
Oct 10, 2024	28.31	28.58	28.07	28.33	28.33	4,867,600
Oct 09, 2024	27.82	28.29	27.74	28.14	28.14	3,736,300
Oct 08, 2024	28.69	28.69	27.94	28.11	28.11	5,739,800
Oct 07, 2024	29.01	29.40	28.99	29.09	29.09	7,737,500
Oct 04, 2024	28.79	29.02	28.41	28.99	28.99	4,121,600
Oct 03, 2024	27.99	28.54	27.81	28.54	28.54	4,635,000
Oct 02, 2024	28.15	28.23	27.52	27.97	27.97	4,686,700
Oct 01, 2024	26.36	27.75	26.29	27.64	27.64	6,203,800
Sep 30, 2024	26.34	26.74	26.27	26.63	26.63	4,448,400
Sep 27, 2024	26.00	26.54	25.97	26.48	26.48	4,301,400
Sep 26, 2024	26.11	26.35	25.81	25.87	25.87	8,662,200
Sep 25, 2024	27.50	27.56	26.74	26.74	26.74	5,301,200
Sep 24, 2024	28.21	28.23	27.57	27.58	27.58	3,960,200
Sep 23, 2024	27.93	28.06	27.24	27.77	27.77	6,502,600
Sep 20, 2024	27.99	28.18	27.71	27.93	27.93	15,239,300
Sep 19, 2024	27.89	28.12	27.63	27.89	27.89	6,744,000
Sep 18, 2024	27.17	27.79	27.17	27.43	27.43	6,907,900
Sep 17, 2024	26.62	27.41	26.61	27.36	27.36	5,308,900
Sep 16, 2024	26.40	26.72	26.35	26.66	26.66	6,215,100
Sep 13, 2024	26.13	26.34	26.06	26.13	26.13	4,298,800
Sep 12, 2024	25.88	26.14	25.74	25.98	25.98	5,569,000
Sep 11, 2024	26.20	26.25	25.54	25.89	25.89	5,878,400
Sep 10, 2024	26.65	26.67	26.04	26.22	26.22	7,016,200
Sep 09, 2024	26.73	26.91	26.62	26.63	26.63	5,165,900
Sep 06, 2024	27.09	27.36	26.65	26.72	26.72	5,639,100
Sep 05, 2024	27.57	27.60	27.05	27.07	27.07	5,101,600
Sep 04, 2024	27.89	28.08	27.32	27.35	27.35	6,541,300
Sep 03, 2024	28.12	28.20	27.49	27.71	27.71	7,215,900
Aug 30, 2024	28.48	28.74	28.33	28.65	28.65	7,338,700
Aug 29, 2024	28.44	29.05	28.26	28.85	28.85	4,461,100
Aug 28, 2024	28.13	28.29	27.91	28.26	28.26	4,322,600
Aug 27, 2024	28.55	28.67	28.26	28.33	28.33	4,989,300
Aug 26, 2024	28.57	28.99	28.48	28.60	28.60	5,864,500
Aug 23, 2024	27.89	28.11	27.81	28.09	28.09	3,963,100
Aug 22, 2024	27.68	27.87	27.61	27.67	27.67	5,111,700
Aug 21, 2024	27.92	28.00	27.47	27.63	27.63	6,834,200
Aug 20, 2024	28.26	28.31	27.53	27.79	27.79	6,982,000
Aug 19, 2024	28.25	28.57	28.17	28.38	28.38	3,666,400
Aug 16, 2024	27.88	28.23	27.84	28.16	28.16	3,531,000
Aug 15, 2024	27.80	28.20	27.77	28.16	28.16	5,069,400
Aug 14, 2024	27.47	27.81	27.41	27.65	27.65	6,257,600
Aug 13, 2024	27.54	27.57	27.30	27.42	27.42	4,946,300
Aug 12, 2024	27.45	27.91	27.39	27.86	27.86	6,000,500
Aug 09, 2024	27.23	27.44	26.96	27.30	27.30	6,615,800
Aug 08, 2024	27.19	27.38	26.88	27.27	27.27	4,904,000
Aug 07, 2024	27.02	27.29	26.84	26.86	26.86	5,978,900
Aug 06, 2024	26.33	26.79	26.23	26.60	26.60	5,211,700
Aug 05, 2024	26.00	26.55	25.74	26.39	26.39	6,972,800
Aug 02, 2024	27.14	27.20	26.22	26.65	26.65	8,301,500
Aug 01, 2024	28.22	28.33	27.20	27.41	27.41	6,479,500
Jul 31, 2024	28.09	28.27	27.95	28.05	28.05	6,680,000
Jul 30, 2024	27.41	27.72	27.40	27.64	27.64	4,371,400
Jul 29, 2024	27.96	27.99	27.24	27.45	27.45	4,580,200
Jul 26, 2024	27.84	28.04	27.63	27.87	27.87	4,426,500
Jul 25, 2024	27.80	28.22	27.74	27.89	27.89	5,705,800
Jul 24, 2024	28.03	28.24	27.77	27.86	27.86	4,783,500
Jul 23, 2024	28.12	28.17	27.69	27.84	27.84	3,739,600
Jul 22, 2024	28.69	28.69	28.20	28.28	28.28	3,777,000
Jul 19, 2024	29.33	29.37	28.71	28.72	28.72	3,845,400
Jul 18, 2024	29.22	29.74	29.08	29.26	29.26	5,292,200
Jul 17, 2024	28.99	29.49	28.99	29.11	29.11	6,925,900
Jul 16, 2024	28.54	28.99	28.44	28.97	28.97	4,487,100
Jul 15, 2024	28.65	28.99	28.42	28.74	28.74	5,042,100
Jul 12, 2024	28.66	28.74	28.28	28.45	28.45	5,686,500
Jul 11, 2024	28.20	28.70	28.02	28.61	28.61	5,904,100
Jul 10, 2024	27.81	28.20	27.71	28.16	28.16	5,162,800
Jul 09, 2024	27.79	28.26	27.74	27.89	27.89	5,527,800
Jul 08, 2024	28.11	28.20	27.88	28.19	28.19	6,568,200
Jul 05, 2024	28.60	28.71	28.07	28.18	28.18	9,961,500
Jul 03, 2024	28.60	29.00	28.54	28.77	28.77	4,463,000
Jul 02, 2024	28.86	29.04	28.41	28.58	28.58	7,744,900
Jul 01, 2024	28.85	28.95	28.47	28.71	28.71	5,424,100
Jun 28, 2024	28.81	28.99	28.49	28.67	28.67	11,422,700
Jun 27, 2024	28.70	28.73	28.39	28.58	28.58	4,915,200
Jun 26, 2024	28.86	28.90	28.24	28.49	28.49	5,282,700
Jun 25, 2024	28.70	28.86	28.46	28.83	28.83	7,046,700
Jun 24, 2024	27.86	28.98	27.86	28.74	28.74	8,501,600
Jun 21, 2024	27.93	28.07	27.65	27.76	27.76	17,916,200
Jun 20, 2024	27.34	27.96	27.29	27.83	27.83	6,691,800
Jun 18, 2024	27.41	27.77	27.25	27.32	27.32	6,085,900
Jun 17, 2024	27.26	27.51	27.06	27.32	27.32	7,118,000
Jun 14, 2024	27.63	27.73	27.23	27.30	27.30	5,786,100
Jun 13, 2024	27.91	27.96	27.48	27.68	27.68	6,682,100
Jun 12, 2024	28.58	28.68	27.84	28.03	28.03	5,685,200
Jun 11, 2024	28.12	28.38	28.11	28.37	28.37	5,186,200
Jun 10, 2024	28.00	28.48	27.93	28.28	28.28	6,907,000
Jun 07, 2024	27.87	28.12	27.64	27.87	27.87	6,630,000
Jun 06, 2024	27.85	28.02	27.78	27.88	27.88	11,307,500
Jun 05, 2024	27.86	28.07	27.73	27.96	27.96	8,186,900
Jun 04, 2024	28.10	28.20	27.69	27.89	27.89	11,910,600
Jun 03, 2024	29.00	29.02	28.15	28.41	28.41	10,525,000
May 31, 2024	28.22	29.00	28.19	28.96	28.96	21,486,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,873.25-23.00(-0.39%)

Dow Futures43,043.00-134.00(-0.31%)

Nasdaq Futures20,425.00-94.50(-0.46%)

Russell 2000 Futures2,245.10-10.40(-0.46%)

Crude Oil71.16+0.60(+0.85%)

Gold2,750.00+11.10(+0.41%)

Marathon Oil Corporation (MRO)

S&P Futures
5,873.25
-23.00(-0.39%)

Dow Futures
43,043.00
-134.00(-0.31%)

Nasdaq Futures
20,425.00
-94.50(-0.46%)

Russell 2000 Futures
2,245.10
-10.40(-0.46%)

Crude Oil
71.16
+0.60(+0.85%)

Gold
2,750.00
+11.10(+0.41%)