Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,972.82 +921.95 (+1.37%) CMC Crypto 200
1,375.15 +44.54 (+3.35%)
Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 27.84 | 28.04 | 27.63 | 27.87 | 27.87 | 4,426,500 |
| 25 Jul 2024 | 27.80 | 28.22 | 27.74 | 27.89 | 27.89 | 5,705,800 |
| 24 Jul 2024 | 28.03 | 28.24 | 27.77 | 27.86 | 27.86 | 4,783,500 |
| 23 Jul 2024 | 28.12 | 28.17 | 27.69 | 27.84 | 27.84 | 3,739,600 |
| 22 Jul 2024 | 28.69 | 28.69 | 28.20 | 28.28 | 28.28 | 3,777,000 |
| 19 Jul 2024 | 29.33 | 29.37 | 28.71 | 28.72 | 28.72 | 3,845,400 |
| 18 Jul 2024 | 29.22 | 29.74 | 29.08 | 29.26 | 29.26 | 5,292,200 |
| 17 Jul 2024 | 28.99 | 29.49 | 28.99 | 29.11 | 29.11 | 6,925,900 |
| 16 Jul 2024 | 28.54 | 28.99 | 28.44 | 28.97 | 28.97 | 4,487,100 |
| 15 Jul 2024 | 28.65 | 28.99 | 28.42 | 28.74 | 28.74 | 5,042,100 |
| 12 Jul 2024 | 28.66 | 28.74 | 28.28 | 28.45 | 28.45 | 5,686,500 |
| 11 Jul 2024 | 28.20 | 28.70 | 28.02 | 28.61 | 28.61 | 5,904,100 |
| 10 Jul 2024 | 27.81 | 28.20 | 27.71 | 28.16 | 28.16 | 5,162,800 |
| 09 Jul 2024 | 27.79 | 28.26 | 27.74 | 27.89 | 27.89 | 5,527,800 |
| 08 Jul 2024 | 28.11 | 28.20 | 27.88 | 28.19 | 28.19 | 6,568,200 |
| 05 Jul 2024 | 28.60 | 28.71 | 28.07 | 28.18 | 28.18 | 9,961,500 |
| 03 Jul 2024 | 28.60 | 29.00 | 28.54 | 28.77 | 28.77 | 4,463,000 |
| 02 Jul 2024 | 28.86 | 29.04 | 28.41 | 28.58 | 28.58 | 7,744,900 |
| 01 Jul 2024 | 28.85 | 28.95 | 28.47 | 28.71 | 28.71 | 5,424,100 |
| 28 Jun 2024 | 28.81 | 28.99 | 28.49 | 28.67 | 28.67 | 11,422,700 |
| 27 Jun 2024 | 28.70 | 28.73 | 28.39 | 28.58 | 28.58 | 4,915,200 |
| 26 Jun 2024 | 28.86 | 28.90 | 28.24 | 28.49 | 28.49 | 5,282,700 |
| 25 Jun 2024 | 28.70 | 28.86 | 28.46 | 28.83 | 28.83 | 7,046,700 |
| 24 Jun 2024 | 27.86 | 28.98 | 27.86 | 28.74 | 28.74 | 8,501,600 |
| 21 Jun 2024 | 27.93 | 28.07 | 27.65 | 27.76 | 27.76 | 17,916,200 |
| 20 Jun 2024 | 27.34 | 27.96 | 27.29 | 27.83 | 27.83 | 6,691,800 |
| 18 Jun 2024 | 27.41 | 27.77 | 27.25 | 27.32 | 27.32 | 6,085,900 |
| 17 Jun 2024 | 27.26 | 27.51 | 27.06 | 27.32 | 27.32 | 7,118,000 |
| 14 Jun 2024 | 27.63 | 27.73 | 27.23 | 27.30 | 27.30 | 5,786,100 |
| 13 Jun 2024 | 27.91 | 27.96 | 27.48 | 27.68 | 27.68 | 6,682,100 |
| 12 Jun 2024 | 28.58 | 28.68 | 27.84 | 28.03 | 28.03 | 5,685,200 |
| 11 Jun 2024 | 28.12 | 28.38 | 28.11 | 28.37 | 28.37 | 5,186,200 |
| 10 Jun 2024 | 28.00 | 28.48 | 27.93 | 28.28 | 28.28 | 6,907,000 |
| 07 Jun 2024 | 27.87 | 28.12 | 27.64 | 27.87 | 27.87 | 6,630,000 |
| 06 Jun 2024 | 27.85 | 28.02 | 27.78 | 27.88 | 27.88 | 11,307,500 |
| 05 Jun 2024 | 27.86 | 28.07 | 27.73 | 27.96 | 27.96 | 8,186,900 |
| 04 Jun 2024 | 28.10 | 28.20 | 27.69 | 27.89 | 27.89 | 11,910,600 |
| 03 Jun 2024 | 29.00 | 29.02 | 28.15 | 28.41 | 28.41 | 10,525,000 |
| 31 May 2024 | 28.22 | 29.00 | 28.19 | 28.96 | 28.96 | 21,486,800 |
| 30 May 2024 | 28.67 | 29.03 | 28.14 | 28.21 | 28.21 | 29,898,600 |
| 29 May 2024 | 29.35 | 29.35 | 28.38 | 28.68 | 28.68 | 55,100,700 |
| 28 May 2024 | 25.73 | 26.57 | 25.71 | 26.45 | 26.45 | 15,047,000 |
| 24 May 2024 | 25.94 | 26.06 | 25.49 | 25.56 | 25.56 | 7,328,000 |
| 23 May 2024 | 26.09 | 26.20 | 25.54 | 25.77 | 25.77 | 6,834,600 |
| 22 May 2024 | 26.04 | 26.13 | 25.51 | 25.88 | 25.88 | 6,969,200 |
| 21 May 2024 | 26.31 | 26.53 | 26.17 | 26.29 | 26.29 | 5,074,000 |
| 20 May 2024 | 26.27 | 26.53 | 26.18 | 26.46 | 26.46 | 6,172,300 |
| 17 May 2024 | 26.27 | 26.36 | 26.10 | 26.21 | 26.21 | 5,648,100 |
| 16 May 2024 | 26.45 | 26.62 | 26.13 | 26.13 | 26.13 | 5,073,400 |
| 15 May 2024 | 26.44 | 26.60 | 25.93 | 26.44 | 26.44 | 5,119,400 |
| 14 May 2024 | 26.56 | 26.67 | 26.30 | 26.57 | 26.57 | 6,259,200 |
| 14 May 2024 | 0.11 Dividend | |||||
| 13 May 2024 | 26.73 | 26.90 | 26.40 | 26.56 | 26.45 | 6,492,800 |
| 10 May 2024 | 27.30 | 27.40 | 26.56 | 26.59 | 26.48 | 6,863,400 |
| 09 May 2024 | 27.10 | 27.23 | 26.98 | 27.19 | 27.08 | 5,490,100 |
| 08 May 2024 | 26.79 | 27.16 | 26.79 | 26.98 | 26.87 | 6,677,300 |
| 07 May 2024 | 26.78 | 27.23 | 26.76 | 27.05 | 26.94 | 10,730,600 |
| 06 May 2024 | 26.57 | 27.03 | 26.51 | 26.71 | 26.60 | 10,220,300 |
| 03 May 2024 | 26.25 | 26.53 | 26.01 | 26.34 | 26.23 | 9,055,600 |
| 02 May 2024 | 26.46 | 27.04 | 26.02 | 26.09 | 25.98 | 16,106,400 |
| 01 May 2024 | 26.74 | 26.82 | 25.87 | 26.10 | 25.99 | 11,477,400 |
| 30 Apr 2024 | 27.75 | 27.80 | 26.79 | 26.85 | 26.74 | 9,713,100 |
| 29 Apr 2024 | 27.67 | 27.95 | 27.61 | 27.94 | 27.82 | 6,707,400 |
| 26 Apr 2024 | 27.63 | 27.94 | 27.51 | 27.77 | 27.65 | 5,872,900 |
| 25 Apr 2024 | 27.60 | 27.82 | 27.27 | 27.74 | 27.63 | 5,755,300 |
| 24 Apr 2024 | 27.65 | 27.74 | 27.40 | 27.53 | 27.42 | 5,977,600 |
| 23 Apr 2024 | 27.48 | 27.86 | 27.27 | 27.82 | 27.70 | 9,099,200 |
| 22 Apr 2024 | 27.29 | 27.90 | 26.95 | 27.65 | 27.54 | 7,646,600 |
| 19 Apr 2024 | 27.35 | 27.98 | 27.24 | 27.50 | 27.39 | 7,841,800 |
| 18 Apr 2024 | 27.77 | 27.86 | 27.33 | 27.40 | 27.29 | 9,246,200 |
| 17 Apr 2024 | 28.32 | 28.57 | 27.67 | 27.68 | 27.57 | 12,218,000 |
| 16 Apr 2024 | 28.67 | 28.83 | 28.06 | 28.35 | 28.23 | 11,778,800 |
| 15 Apr 2024 | 29.12 | 29.33 | 28.68 | 28.77 | 28.65 | 8,948,200 |
| 12 Apr 2024 | 29.77 | 30.06 | 29.00 | 29.09 | 28.97 | 7,986,100 |
| 11 Apr 2024 | 29.81 | 29.81 | 29.05 | 29.46 | 29.34 | 8,444,000 |
| 10 Apr 2024 | 29.28 | 29.72 | 29.12 | 29.68 | 29.56 | 9,053,300 |
| 09 Apr 2024 | 29.60 | 29.75 | 29.10 | 29.28 | 29.16 | 9,913,000 |
| 08 Apr 2024 | 29.75 | 29.81 | 29.39 | 29.49 | 29.37 | 8,303,200 |
| 05 Apr 2024 | 29.61 | 29.78 | 29.30 | 29.69 | 29.57 | 11,044,400 |
| 04 Apr 2024 | 29.58 | 29.69 | 29.35 | 29.48 | 29.36 | 9,864,100 |
| 03 Apr 2024 | 28.87 | 29.52 | 28.84 | 29.50 | 29.38 | 10,038,500 |
| 02 Apr 2024 | 28.70 | 28.87 | 28.45 | 28.79 | 28.67 | 10,227,000 |
| 01 Apr 2024 | 28.46 | 28.68 | 28.16 | 28.57 | 28.45 | 10,059,100 |
| 28 Mar 2024 | 27.98 | 28.39 | 27.88 | 28.34 | 28.22 | 11,674,200 |
| 27 Mar 2024 | 27.34 | 27.72 | 27.28 | 27.71 | 27.60 | 8,873,600 |
| 26 Mar 2024 | 27.70 | 27.82 | 27.39 | 27.44 | 27.33 | 11,685,200 |
| 25 Mar 2024 | 27.19 | 27.75 | 27.19 | 27.57 | 27.46 | 8,608,600 |
| 22 Mar 2024 | 27.23 | 27.32 | 26.95 | 27.10 | 26.99 | 9,518,400 |
| 21 Mar 2024 | 27.18 | 27.40 | 27.04 | 27.20 | 27.09 | 10,224,400 |
| 20 Mar 2024 | 26.69 | 27.29 | 26.67 | 27.10 | 26.99 | 9,418,400 |
| 19 Mar 2024 | 26.61 | 27.11 | 26.56 | 27.00 | 26.89 | 10,012,600 |
| 18 Mar 2024 | 26.55 | 26.70 | 26.29 | 26.59 | 26.48 | 8,985,300 |
| 15 Mar 2024 | 26.23 | 26.70 | 26.21 | 26.51 | 26.40 | 21,456,100 |
| 14 Mar 2024 | 26.04 | 26.29 | 25.98 | 26.26 | 26.15 | 11,069,700 |
| 13 Mar 2024 | 25.55 | 26.00 | 25.55 | 25.90 | 25.79 | 10,340,100 |
| 12 Mar 2024 | 24.96 | 25.19 | 24.76 | 25.13 | 25.03 | 9,599,900 |
| 11 Mar 2024 | 24.60 | 25.03 | 24.42 | 24.99 | 24.89 | 8,090,300 |
| 08 Mar 2024 | 24.63 | 24.86 | 24.38 | 24.74 | 24.64 | 9,310,000 |
| 07 Mar 2024 | 24.50 | 24.86 | 24.46 | 24.66 | 24.56 | 7,686,900 |
| 06 Mar 2024 | 24.54 | 24.77 | 24.35 | 24.52 | 24.42 | 8,564,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.