NYSE - Delayed Quote USD

Marathon Oil Corporation (MRO)

Compare
26.55 -0.17 (-0.64%)
At close: October 21 at 4:00 PM EDT
26.72 +0.17 (+0.64%)
Pre-Market: 5:53 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 27.82 28.29 27.74 28.14 28.14 3,736,300
Oct 8, 2024 28.69 28.69 27.94 28.11 28.11 5,739,800
Oct 7, 2024 29.01 29.40 28.99 29.09 29.09 7,737,500
Oct 4, 2024 28.79 29.02 28.41 28.99 28.99 4,121,600
Oct 3, 2024 27.99 28.54 27.81 28.54 28.54 4,635,000
Oct 2, 2024 28.15 28.23 27.52 27.97 27.97 4,686,700
Oct 1, 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 9, 2024 26.73 26.91 26.62 26.63 26.63 5,165,900
Sep 6, 2024 27.09 27.36 26.65 26.72 26.72 5,639,100
Sep 5, 2024 27.57 27.60 27.05 27.07 27.07 5,101,600
Sep 4, 2024 27.89 28.08 27.32 27.35 27.35 6,541,300
Sep 3, 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 0.11 Dividend
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 27.68 6,982,000
Aug 19, 2024 28.25 28.57 28.17 28.38 28.27 3,666,400
Aug 16, 2024 27.88 28.23 27.84 28.16 28.05 3,531,000
Aug 15, 2024 27.80 28.20 27.77 28.16 28.05 5,069,400
Aug 14, 2024 27.47 27.81 27.41 27.65 27.54 6,257,600
Aug 13, 2024 27.54 27.57 27.30 27.42 27.31 4,946,300
Aug 12, 2024 27.45 27.91 27.39 27.86 27.75 6,000,500
Aug 9, 2024 27.23 27.44 26.96 27.30 27.19 6,615,800
Aug 8, 2024 27.19 27.38 26.88 27.27 27.16 4,904,000
Aug 7, 2024 27.02 27.29 26.84 26.86 26.75 5,978,900
Aug 6, 2024 26.33 26.79 26.23 26.60 26.49 5,211,700
Aug 5, 2024 26.00 26.55 25.74 26.39 26.29 6,972,800
Aug 2, 2024 27.14 27.20 26.22 26.65 26.54 8,301,500
Aug 1, 2024 28.22 28.33 27.20 27.41 27.30 6,479,500
Jul 31, 2024 28.09 28.27 27.95 28.05 27.94 6,680,000
Jul 30, 2024 27.41 27.72 27.40 27.64 27.53 4,371,400
Jul 29, 2024 27.96 27.99 27.24 27.45 27.34 4,580,200
Jul 26, 2024 27.84 28.04 27.63 27.87 27.76 4,426,500
Jul 25, 2024 27.80 28.22 27.74 27.89 27.78 5,705,800
Jul 24, 2024 28.03 28.24 27.77 27.86 27.75 4,783,500
Jul 23, 2024 28.12 28.17 27.69 27.84 27.73 3,739,600
Jul 22, 2024 28.69 28.69 28.20 28.28 28.17 3,777,000
Jul 19, 2024 29.33 29.37 28.71 28.72 28.61 3,845,400
Jul 18, 2024 29.22 29.74 29.08 29.26 29.14 5,292,200
Jul 17, 2024 28.99 29.49 28.99 29.11 28.99 6,925,900
Jul 16, 2024 28.54 28.99 28.44 28.97 28.86 4,487,100
Jul 15, 2024 28.65 28.99 28.42 28.74 28.63 5,042,100
Jul 12, 2024 28.66 28.74 28.28 28.45 28.34 5,686,500
Jul 11, 2024 28.20 28.70 28.02 28.61 28.50 5,904,100
Jul 10, 2024 27.81 28.20 27.71 28.16 28.05 5,162,800
Jul 9, 2024 27.79 28.26 27.74 27.89 27.78 5,527,800
Jul 8, 2024 28.11 28.20 27.88 28.19 28.08 6,568,200
Jul 5, 2024 28.60 28.71 28.07 28.18 28.07 9,961,500
Jul 3, 2024 28.60 29.00 28.54 28.77 28.66 4,463,000
Jul 2, 2024 28.86 29.04 28.41 28.58 28.47 7,744,900
Jul 1, 2024 28.85 28.95 28.47 28.71 28.60 5,424,100
Jun 28, 2024 28.81 28.99 28.49 28.67 28.56 11,422,700
Jun 27, 2024 28.70 28.73 28.39 28.58 28.47 4,915,200
Jun 26, 2024 28.86 28.90 28.24 28.49 28.38 5,282,700
Jun 25, 2024 28.70 28.86 28.46 28.83 28.72 7,046,700
Jun 24, 2024 27.86 28.98 27.86 28.74 28.63 8,501,600
Jun 21, 2024 27.93 28.07 27.65 27.76 27.65 17,916,200
Jun 20, 2024 27.34 27.96 27.29 27.83 27.72 6,691,800
Jun 18, 2024 27.41 27.77 27.25 27.32 27.21 6,085,900
Jun 17, 2024 27.26 27.51 27.06 27.32 27.21 7,118,000
Jun 14, 2024 27.63 27.73 27.23 27.30 27.19 5,786,100
Jun 13, 2024 27.91 27.96 27.48 27.68 27.57 6,682,100
Jun 12, 2024 28.58 28.68 27.84 28.03 27.92 5,685,200
Jun 11, 2024 28.12 28.38 28.11 28.37 28.26 5,186,200
Jun 10, 2024 28.00 28.48 27.93 28.28 28.17 6,907,000
Jun 7, 2024 27.87 28.12 27.64 27.87 27.76 6,630,000
Jun 6, 2024 27.85 28.02 27.78 27.88 27.77 11,307,500
Jun 5, 2024 27.86 28.07 27.73 27.96 27.85 8,186,900
Jun 4, 2024 28.10 28.20 27.69 27.89 27.78 11,910,600
Jun 3, 2024 29.00 29.02 28.15 28.41 28.30 10,525,000
May 31, 2024 28.22 29.00 28.19 28.96 28.85 21,486,800
May 30, 2024 28.67 29.03 28.14 28.21 28.10 29,898,600
May 29, 2024 29.35 29.35 28.38 28.68 28.57 55,100,700
May 28, 2024 25.73 26.57 25.71 26.45 26.35 15,047,000
May 24, 2024 25.94 26.06 25.49 25.56 25.46 7,328,000
May 23, 2024 26.09 26.20 25.54 25.77 25.67 6,834,600
May 22, 2024 26.04 26.13 25.51 25.88 25.78 6,969,200
May 21, 2024 26.31 26.53 26.17 26.29 26.19 5,074,000
May 20, 2024 26.27 26.53 26.18 26.46 26.36 6,172,300
May 17, 2024 26.27 26.36 26.10 26.21 26.11 5,648,100
May 16, 2024 26.45 26.62 26.13 26.13 26.03 5,073,400
May 15, 2024 26.44 26.60 25.93 26.44 26.34 5,119,400
May 14, 2024 0.11 Dividend
May 14, 2024 26.56 26.67 26.30 26.57 26.46 6,259,200
May 13, 2024 26.73 26.90 26.40 26.56 26.35 6,492,800
May 10, 2024 27.30 27.40 26.56 26.59 26.38 6,863,400
May 9, 2024 27.10 27.23 26.98 27.19 26.97 5,490,100
May 8, 2024 26.79 27.16 26.79 26.98 26.76 6,677,300
May 7, 2024 26.78 27.23 26.76 27.05 26.83 10,730,600
May 6, 2024 26.57 27.03 26.51 26.71 26.49 10,220,300
May 3, 2024 26.25 26.53 26.01 26.34 26.13 9,055,600
May 2, 2024 26.46 27.04 26.02 26.09 25.88 16,106,400
May 1, 2024 26.74 26.82 25.87 26.10 25.89 11,477,400
Apr 30, 2024 27.75 27.80 26.79 26.85 26.63 9,713,100
Apr 29, 2024 27.67 27.95 27.61 27.94 27.71 6,707,400
Apr 26, 2024 27.63 27.94 27.51 27.77 27.55 5,872,900
Apr 25, 2024 27.60 27.82 27.27 27.74 27.52 5,755,300
Apr 24, 2024 27.65 27.74 27.40 27.53 27.31 5,977,600
Apr 23, 2024 27.48 27.86 27.27 27.82 27.60 9,099,200
Apr 22, 2024 27.29 27.90 26.95 27.65 27.43 7,646,600
Apr 19, 2024 27.35 27.98 27.24 27.50 27.28 7,841,800
Apr 18, 2024 27.77 27.86 27.33 27.40 27.18 9,246,200
Apr 17, 2024 28.32 28.57 27.67 27.68 27.46 12,218,000
Apr 16, 2024 28.67 28.83 28.06 28.35 28.12 11,778,800
Apr 15, 2024 29.12 29.33 28.68 28.77 28.54 8,948,200
Apr 12, 2024 29.77 30.06 29.00 29.09 28.85 7,986,100
Apr 11, 2024 29.81 29.81 29.05 29.46 29.22 8,444,000
Apr 10, 2024 29.28 29.72 29.12 29.68 29.44 9,053,300
Apr 9, 2024 29.60 29.75 29.10 29.28 29.04 9,913,000
Apr 8, 2024 29.75 29.81 29.39 29.49 29.25 8,303,200
Apr 5, 2024 29.61 29.78 29.30 29.69 29.45 11,044,400
Apr 4, 2024 29.58 29.69 29.35 29.48 29.24 9,864,100
Apr 3, 2024 28.87 29.52 28.84 29.50 29.26 10,038,500
Apr 2, 2024 28.70 28.87 28.45 28.79 28.56 10,227,000
Apr 1, 2024 28.46 28.68 28.16 28.57 28.34 10,059,100
Mar 28, 2024 27.98 28.39 27.88 28.34 28.11 11,674,200
Mar 27, 2024 27.34 27.72 27.28 27.71 27.49 8,873,600
Mar 26, 2024 27.70 27.82 27.39 27.44 27.22 11,685,200
Mar 25, 2024 27.19 27.75 27.19 27.57 27.35 8,608,600
Mar 22, 2024 27.23 27.32 26.95 27.10 26.88 9,518,400
Mar 21, 2024 27.18 27.40 27.04 27.20 26.98 10,224,400
Mar 20, 2024 26.69 27.29 26.67 27.10 26.88 9,418,400
Mar 19, 2024 26.61 27.11 26.56 27.00 26.78 10,012,600
Mar 18, 2024 26.55 26.70 26.29 26.59 26.38 8,985,300
Mar 15, 2024 26.23 26.70 26.21 26.51 26.30 21,456,100
Mar 14, 2024 26.04 26.29 25.98 26.26 26.05 11,069,700
Mar 13, 2024 25.55 26.00 25.55 25.90 25.69 10,340,100
Mar 12, 2024 24.96 25.19 24.76 25.13 24.93 9,599,900
Mar 11, 2024 24.60 25.03 24.42 24.99 24.79 8,090,300
Mar 8, 2024 24.63 24.86 24.38 24.74 24.54 9,310,000
Mar 7, 2024 24.50 24.86 24.46 24.66 24.46 7,686,900
Mar 6, 2024 24.54 24.77 24.35 24.52 24.32 8,564,000
Mar 5, 2024 24.17 24.59 24.10 24.24 24.04 10,903,300
Mar 4, 2024 24.61 24.69 24.21 24.26 24.06 8,115,000
Mar 1, 2024 24.40 24.71 24.29 24.60 24.40 8,790,300
Feb 29, 2024 24.23 24.36 24.04 24.25 24.05 8,867,100
Feb 28, 2024 24.25 24.61 24.02 24.12 23.93 12,391,400
Feb 27, 2024 24.37 24.55 24.17 24.29 24.09 9,787,100
Feb 26, 2024 23.68 24.26 23.59 24.15 23.95 11,578,600
Feb 23, 2024 23.66 23.95 23.45 23.78 23.59 9,131,900
Feb 22, 2024 23.37 24.40 23.12 23.98 23.79 17,965,100
Feb 21, 2024 23.29 23.86 23.25 23.65 23.46 12,220,900
Feb 20, 2024 0.11 Dividend
Feb 20, 2024 23.25 23.42 23.05 23.17 22.98 10,169,900
Feb 16, 2024 23.30 23.55 23.09 23.38 23.08 9,089,200
Feb 15, 2024 22.39 23.36 22.37 23.24 22.94 11,381,500
Feb 14, 2024 22.52 22.67 22.21 22.39 22.10 8,120,700
Feb 13, 2024 22.57 22.71 22.18 22.33 22.05 11,011,700
Feb 12, 2024 22.52 22.99 22.48 22.65 22.36 13,263,400
Feb 9, 2024 22.72 22.87 22.37 22.45 22.16 8,125,700
Feb 8, 2024 22.72 22.89 22.35 22.70 22.41 13,237,700
Feb 7, 2024 22.54 22.75 22.38 22.69 22.40 7,691,100
Feb 6, 2024 22.43 22.80 22.30 22.53 22.24 6,978,400
Feb 5, 2024 22.28 22.43 22.06 22.32 22.04 7,121,900
Feb 2, 2024 22.67 22.73 22.30 22.46 22.17 8,630,800
Feb 1, 2024 22.99 23.17 22.45 22.66 22.37 9,784,900
Jan 31, 2024 23.51 23.54 22.84 22.85 22.56 9,127,200
Jan 30, 2024 22.92 23.58 22.92 23.54 23.24 9,538,900
Jan 29, 2024 23.15 23.22 22.82 23.19 22.89 7,707,800
Jan 26, 2024 23.09 23.25 22.72 23.21 22.91 8,570,900
Jan 25, 2024 22.76 23.14 22.39 23.13 22.84 10,732,700
Jan 24, 2024 22.56 22.71 22.35 22.59 22.30 8,453,700
Jan 23, 2024 22.25 22.58 22.16 22.37 22.08 6,720,800
Jan 22, 2024 22.19 22.47 22.04 22.28 22.00 8,857,900
Jan 19, 2024 22.06 22.28 21.90 22.27 21.99 9,687,500
Jan 18, 2024 22.30 22.32 21.81 22.15 21.87 10,368,600
Jan 17, 2024 22.29 22.56 22.19 22.32 22.04 8,342,600
Jan 16, 2024 23.22 23.27 22.58 22.66 22.37 11,314,200
Jan 12, 2024 23.40 23.52 23.19 23.40 23.10 11,787,300
Jan 11, 2024 22.94 23.08 22.74 22.94 22.65 8,240,000
Jan 10, 2024 23.15 23.18 22.68 22.85 22.56 10,251,200
Jan 9, 2024 23.76 23.79 23.07 23.21 22.91 7,597,800
Jan 8, 2024 23.77 23.91 23.38 23.74 23.44 10,604,600
Jan 5, 2024 24.42 24.51 24.11 24.39 24.08 11,896,200
Jan 4, 2024 25.12 25.16 24.14 24.18 23.87 9,155,500
Jan 3, 2024 24.40 25.03 24.20 24.93 24.61 9,894,100
Jan 2, 2024 24.36 24.78 24.30 24.42 24.11 8,857,500
Dec 29, 2023 24.46 24.53 24.07 24.16 23.85 8,615,800
Dec 28, 2023 24.69 24.76 24.37 24.38 24.07 8,010,600
Dec 27, 2023 25.05 25.15 24.79 24.85 24.53 6,578,200
Dec 26, 2023 24.91 25.30 24.85 25.15 24.83 8,221,400
Dec 22, 2023 24.89 25.02 24.62 24.64 24.33 5,571,100
Dec 21, 2023 24.54 24.76 24.47 24.71 24.39 8,750,000
Dec 20, 2023 24.90 25.10 24.45 24.47 24.16 10,851,500
Dec 19, 2023 24.50 24.89 24.39 24.84 24.52 11,370,500
Dec 18, 2023 25.00 25.14 24.52 24.57 24.26 11,468,800
Dec 15, 2023 24.21 24.42 23.99 24.32 24.01 23,263,500
Dec 14, 2023 24.30 24.72 24.26 24.44 24.13 13,035,000
Dec 13, 2023 23.45 23.96 23.24 23.93 23.62 11,165,100
Dec 12, 2023 23.69 23.69 23.14 23.35 23.05 12,939,600
Dec 11, 2023 23.82 24.27 23.81 24.05 23.74 7,536,500
Dec 8, 2023 23.90 24.12 23.79 24.09 23.78 7,812,600
Dec 7, 2023 23.69 23.90 23.45 23.66 23.36 9,368,900
Dec 6, 2023 24.12 24.41 23.53 23.54 23.24 10,053,500
Dec 5, 2023 25.17 25.19 24.38 24.40 24.09 8,036,400
Dec 4, 2023 25.10 25.41 25.00 25.06 24.74 8,269,900
Dec 1, 2023 25.35 25.93 25.25 25.44 25.12 6,863,500
Nov 30, 2023 25.65 26.25 25.10 25.43 25.11 15,874,300
Nov 29, 2023 25.45 25.56 25.18 25.30 24.98 8,496,700
Nov 28, 2023 25.42 25.59 25.20 25.32 25.00 7,220,600
Nov 27, 2023 25.20 25.38 25.05 25.32 25.00 9,620,300
Nov 24, 2023 25.24 25.59 25.22 25.35 25.03 4,542,200
Nov 22, 2023 24.53 25.29 24.31 25.24 24.92 7,856,600
Nov 21, 2023 25.35 25.45 25.06 25.31 24.99 7,359,300
Nov 20, 2023 25.81 26.13 25.57 25.57 25.24 8,654,700
Nov 17, 2023 25.05 25.81 25.05 25.56 25.23 11,222,100
Nov 16, 2023 24.97 25.15 24.30 24.75 24.43 9,444,800
Nov 15, 2023 25.58 25.95 25.38 25.41 25.09 7,638,600
Nov 14, 2023 0.11 Dividend
Nov 14, 2023 25.09 25.70 25.05 25.60 25.27 7,896,600
Nov 13, 2023 25.11 25.23 24.89 25.08 24.65 10,467,300
Nov 10, 2023 25.09 25.23 24.86 25.09 24.66 7,060,000
Nov 9, 2023 25.00 25.35 24.79 24.80 24.38 9,548,800
Nov 8, 2023 25.30 25.57 24.74 24.85 24.43 12,691,300
Nov 7, 2023 26.11 26.13 25.42 25.53 25.09 13,193,200
Nov 6, 2023 27.69 27.72 26.56 26.61 26.16 9,422,600
Nov 3, 2023 27.89 28.13 27.24 27.46 26.99 12,898,600
Nov 2, 2023 26.48 28.04 25.93 28.02 27.54 13,574,200
Nov 1, 2023 27.45 27.63 27.03 27.11 26.65 9,976,600
Oct 31, 2023 27.13 27.42 26.87 27.31 26.84 8,131,700
Oct 30, 2023 27.44 27.67 26.81 27.16 26.70 7,619,200
Oct 27, 2023 27.74 27.82 26.99 27.48 27.01 8,166,300
Oct 26, 2023 27.78 28.03 27.40 27.70 27.23 9,045,900
Oct 25, 2023 28.22 28.40 27.84 28.12 27.64 8,491,800
Oct 24, 2023 28.37 28.40 27.89 28.16 27.68 9,790,600
Oct 23, 2023 28.26 28.63 28.02 28.17 27.69 10,398,100

Related Tickers