New Zealand markets open in 1 hour 24 minutes

Marathon Oil Corporation (MRO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.06-0.27 (-0.95%)
At close: 04:00PM EDT
28.02 -0.04 (-0.14%)
After hours: 07:51PM EDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202428.2028.3428.0428.0628.065,417,500
10 Oct 202428.3128.5828.0728.3328.334,867,600
09 Oct 202427.8228.2927.7428.1428.143,736,300
08 Oct 202428.6928.6927.9428.1128.115,739,800
07 Oct 202429.0129.4028.9929.0929.097,737,500
04 Oct 202428.7929.0228.4128.9928.994,121,600
03 Oct 202427.9928.5427.8128.5428.544,635,000
02 Oct 202428.1528.2327.5227.9727.974,686,700
01 Oct 202426.3627.7526.2927.6427.646,203,800
30 Sept 202426.3426.7426.2726.6326.634,448,400
27 Sept 202426.0026.5425.9726.4826.484,301,400
26 Sept 202426.1126.3525.8125.8725.878,662,200
25 Sept 202427.5027.5626.7426.7426.745,301,200
24 Sept 202428.2128.2327.5727.5827.583,960,200
23 Sept 202427.9328.0627.2427.7727.776,502,600
20 Sept 202427.9928.1827.7127.9327.9315,239,300
19 Sept 202427.8928.1227.6327.8927.896,744,000
18 Sept 202427.1727.7927.1727.4327.436,907,900
17 Sept 202426.6227.4126.6127.3627.365,308,900
16 Sept 202426.4026.7226.3526.6626.666,215,100
13 Sept 202426.1326.3426.0626.1326.134,298,800
12 Sept 202425.8826.1425.7425.9825.985,569,000
11 Sept 202426.2026.2525.5425.8925.895,878,400
10 Sept 202426.6526.6726.0426.2226.227,016,200
09 Sept 202426.7326.9126.6226.6326.635,165,900
06 Sept 202427.0927.3626.6526.7226.725,639,100
05 Sept 202427.5727.6027.0527.0727.075,101,600
04 Sept 202427.8928.0827.3227.3527.356,541,300
03 Sept 202428.1228.2027.4927.7127.717,215,900
30 Aug 202428.4828.7428.3328.6528.657,338,700
29 Aug 202428.4429.0528.2628.8528.854,461,100
28 Aug 202428.1328.2927.9128.2628.264,322,600
27 Aug 202428.5528.6728.2628.3328.334,989,300
26 Aug 202428.5728.9928.4828.6028.605,864,500
23 Aug 202427.8928.1127.8128.0928.093,963,100
22 Aug 202427.6827.8727.6127.6727.675,111,700
21 Aug 202427.9228.0027.4727.6327.636,834,200
21 Aug 20240.11 Dividend
20 Aug 202428.2628.3127.5327.7927.686,982,000
19 Aug 202428.2528.5728.1728.3828.273,666,400
16 Aug 202427.8828.2327.8428.1628.053,531,000
15 Aug 202427.8028.2027.7728.1628.055,069,400
14 Aug 202427.4727.8127.4127.6527.546,257,600
13 Aug 202427.5427.5727.3027.4227.314,946,300
12 Aug 202427.4527.9127.3927.8627.756,000,500
09 Aug 202427.2327.4426.9627.3027.196,615,800
08 Aug 202427.1927.3826.8827.2727.164,904,000
07 Aug 202427.0227.2926.8426.8626.755,978,900
06 Aug 202426.3326.7926.2326.6026.495,211,700
05 Aug 202426.0026.5525.7426.3926.296,972,800
02 Aug 202427.1427.2026.2226.6526.548,301,500
01 Aug 202428.2228.3327.2027.4127.306,479,500
31 Jul 202428.0928.2727.9528.0527.946,680,000
30 Jul 202427.4127.7227.4027.6427.534,371,400
29 Jul 202427.9627.9927.2427.4527.344,580,200
26 Jul 202427.8428.0427.6327.8727.764,426,500
25 Jul 202427.8028.2227.7427.8927.785,705,800
24 Jul 202428.0328.2427.7727.8627.754,783,500
23 Jul 202428.1228.1727.6927.8427.733,739,600
22 Jul 202428.6928.6928.2028.2828.173,777,000
19 Jul 202429.3329.3728.7128.7228.613,845,400
18 Jul 202429.2229.7429.0829.2629.145,292,200
17 Jul 202428.9929.4928.9929.1128.996,925,900
16 Jul 202428.5428.9928.4428.9728.864,487,100
15 Jul 202428.6528.9928.4228.7428.635,042,100
12 Jul 202428.6628.7428.2828.4528.345,686,500
11 Jul 202428.2028.7028.0228.6128.505,904,100
10 Jul 202427.8128.2027.7128.1628.055,162,800
09 Jul 202427.7928.2627.7427.8927.785,527,800
08 Jul 202428.1128.2027.8828.1928.086,568,200
05 Jul 202428.6028.7128.0728.1828.079,961,500
03 Jul 202428.6029.0028.5428.7728.664,463,000
02 Jul 202428.8629.0428.4128.5828.477,744,900
01 Jul 202428.8528.9528.4728.7128.605,424,100
28 Jun 202428.8128.9928.4928.6728.5611,422,700
27 Jun 202428.7028.7328.3928.5828.474,915,200
26 Jun 202428.8628.9028.2428.4928.385,282,700
25 Jun 202428.7028.8628.4628.8328.727,046,700
24 Jun 202427.8628.9827.8628.7428.638,501,600
21 Jun 202427.9328.0727.6527.7627.6517,916,200
20 Jun 202427.3427.9627.2927.8327.726,691,800
18 Jun 202427.4127.7727.2527.3227.216,085,900
17 Jun 202427.2627.5127.0627.3227.217,118,000
14 Jun 202427.6327.7327.2327.3027.195,786,100
13 Jun 202427.9127.9627.4827.6827.576,682,100
12 Jun 202428.5828.6827.8428.0327.925,685,200
11 Jun 202428.1228.3828.1128.3728.265,186,200
10 Jun 202428.0028.4827.9328.2828.176,907,000
07 Jun 202427.8728.1227.6427.8727.766,630,000
06 Jun 202427.8528.0227.7827.8827.7711,307,500
05 Jun 202427.8628.0727.7327.9627.858,186,900
04 Jun 202428.1028.2027.6927.8927.7811,910,600
03 Jun 202429.0029.0228.1528.4128.3010,525,000
31 May 202428.2229.0028.1928.9628.8521,486,800
30 May 202428.6729.0328.1428.2128.1029,898,600
29 May 202429.3529.3528.3828.6828.5755,100,700
28 May 202425.7326.5725.7126.4526.3515,047,000
24 May 202425.9426.0625.4925.5625.467,328,000
23 May 202426.0926.2025.5425.7725.676,834,600
22 May 202426.0426.1325.5125.8825.786,969,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...