Singapore markets closed

Marathon Oil Corporation (MRO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.320.00 (0.00%)
At close: 04:00PM EDT
27.32 0.00 (0.00%)
After hours: 07:53PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202427.4127.7727.2527.3227.326,085,500
17 Jun 202427.2627.5127.0627.3227.327,118,000
14 Jun 202427.6327.7327.2327.3027.305,786,100
13 Jun 202427.9127.9627.4827.6827.686,682,100
12 Jun 202428.5828.6827.8428.0328.035,685,200
11 Jun 202428.1228.3828.1128.3728.375,186,200
10 Jun 202428.0028.4827.9328.2828.286,907,000
07 Jun 202427.8728.1227.6427.8727.876,630,000
06 Jun 202427.8528.0227.7827.8827.8811,307,500
05 Jun 202427.8628.0727.7327.9627.968,186,900
04 Jun 202428.1028.2027.6927.8927.8911,910,600
03 Jun 202429.0029.0228.1528.4128.4110,525,000
31 May 202428.2229.0028.1928.9628.9621,486,800
30 May 202428.6729.0328.1428.2128.2129,898,600
29 May 202429.3529.3528.3828.6828.6855,100,700
28 May 202425.7326.5725.7126.4526.4515,047,000
24 May 202425.9426.0625.4925.5625.567,328,000
23 May 202426.0926.2025.5425.7725.776,834,600
22 May 202426.0426.1325.5125.8825.886,969,200
21 May 202426.3126.5326.1726.2926.295,074,000
20 May 202426.2726.5326.1826.4626.466,172,300
17 May 202426.2726.3626.1026.2126.215,648,100
16 May 202426.4526.6226.1326.1326.135,073,400
15 May 202426.4426.6025.9326.4426.445,119,400
14 May 202426.5626.6726.3026.5726.576,259,200
13 May 202426.7326.9026.4026.5626.566,492,800
10 May 202427.3027.4026.5626.5926.596,863,400
09 May 202427.1027.2326.9827.1927.195,490,100
08 May 202426.7927.1626.7926.9826.986,677,300
07 May 202426.7827.2326.7627.0527.0510,730,600
06 May 202426.5727.0326.5126.7126.7110,220,300
03 May 202426.2526.5326.0126.3426.349,055,600
02 May 202426.4627.0426.0226.0926.0916,106,400
01 May 202426.7426.8225.8726.1026.1011,477,400
30 Apr 202427.7527.8026.7926.8526.859,713,100
29 Apr 202427.6727.9527.6127.9427.946,707,400
26 Apr 202427.6327.9427.5127.7727.775,872,900
25 Apr 202427.6027.8227.2727.7427.745,755,300
24 Apr 202427.6527.7427.4027.5327.535,977,600
23 Apr 202427.4827.8627.2727.8227.829,099,200
22 Apr 202427.2927.9026.9527.6527.657,646,600
19 Apr 202427.3527.9827.2427.5027.507,841,800
18 Apr 202427.7727.8627.3327.4027.409,246,200
17 Apr 202428.3228.5727.6727.6827.6812,218,000
16 Apr 202428.6728.8328.0628.3528.3511,778,800
15 Apr 202429.1229.3328.6828.7728.778,948,200
12 Apr 202429.7730.0629.0029.0929.097,986,100
11 Apr 202429.8129.8129.0529.4629.468,444,000
10 Apr 202429.2829.7229.1229.6829.689,053,300
09 Apr 202429.6029.7529.1029.2829.289,913,000
08 Apr 202429.7529.8129.3929.4929.498,303,200
05 Apr 202429.6129.7829.3029.6929.6911,044,400
04 Apr 202429.5829.6929.3529.4829.489,864,100
03 Apr 202428.8729.5228.8429.5029.5010,038,500
02 Apr 202428.7028.8728.4528.7928.7910,227,000
01 Apr 202428.4628.6828.1628.5728.5710,059,100
28 Mar 202427.9828.3927.8828.3428.3411,674,200
27 Mar 202427.3427.7227.2827.7127.718,873,600
26 Mar 202427.7027.8227.3927.4427.4411,685,200
25 Mar 202427.1927.7527.1927.5727.578,608,600
22 Mar 202427.2327.3226.9527.1027.109,518,400
21 Mar 202427.1827.4027.0427.2027.2010,224,400
20 Mar 202426.6927.2926.6727.1027.109,418,400
19 Mar 202426.6127.1126.5627.0027.0010,012,600
18 Mar 202426.5526.7026.2926.5926.598,985,300
15 Mar 202426.2326.7026.2126.5126.5121,456,100
14 Mar 202426.0426.2925.9826.2626.2611,069,700
13 Mar 202425.5526.0025.5525.9025.9010,340,100
12 Mar 202424.9625.1924.7625.1325.139,599,900
11 Mar 202424.6025.0324.4224.9924.998,090,300
08 Mar 202424.6324.8624.3824.7424.749,310,000
07 Mar 202424.5024.8624.4624.6624.667,686,900
06 Mar 202424.5424.7724.3524.5224.528,564,000
05 Mar 202424.1724.5924.1024.2424.2410,903,300
04 Mar 202424.6124.6924.2124.2624.268,115,000
01 Mar 202424.4024.7124.2924.6024.608,790,300
29 Feb 202424.2324.3624.0424.2524.258,867,100
28 Feb 202424.2524.6124.0224.1224.1212,391,400
27 Feb 202424.3724.5524.1724.2924.299,787,100
26 Feb 202423.6824.2623.5924.1524.1511,578,600
23 Feb 202423.6623.9523.4523.7823.789,131,900
22 Feb 202423.3724.4023.1223.9823.9817,965,100
21 Feb 202423.2923.8623.2523.6523.6512,220,900
20 Feb 202423.2523.4223.0523.1723.1710,169,900
20 Feb 20240.11 Dividend
16 Feb 202423.3023.5523.0923.3823.279,089,200
15 Feb 202422.3923.3622.3723.2423.1311,381,500
14 Feb 202422.5222.6722.2122.3922.288,120,700
13 Feb 202422.5722.7122.1822.3322.2211,011,700
12 Feb 202422.5222.9922.4822.6522.5413,263,400
09 Feb 202422.7222.8722.3722.4522.348,125,700
08 Feb 202422.7222.8922.3522.7022.5913,237,700
07 Feb 202422.5422.7522.3822.6922.587,691,100
06 Feb 202422.4322.8022.3022.5322.426,978,400
05 Feb 202422.2822.4322.0622.3222.217,121,900
02 Feb 202422.6722.7322.3022.4622.358,630,800
01 Feb 202422.9923.1722.4522.6622.559,784,900
31 Jan 202423.5123.5422.8422.8522.749,127,200
30 Jan 202422.9223.5822.9223.5423.439,538,900
29 Jan 202423.1523.2222.8223.1923.087,707,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...