Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,387.11 +888.45 (+1.40%) CMC Crypto 200
1,334.09 +21.46 (+1.64%)
Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 27.35 | 27.98 | 27.24 | 27.50 | 27.50 | 6,740,028 |
| 18 Apr 2024 | 27.77 | 27.86 | 27.33 | 27.40 | 27.40 | 9,246,200 |
| 17 Apr 2024 | 28.32 | 28.57 | 27.67 | 27.68 | 27.68 | 12,218,000 |
| 16 Apr 2024 | 28.67 | 28.83 | 28.06 | 28.35 | 28.35 | 11,778,800 |
| 15 Apr 2024 | 29.12 | 29.33 | 28.68 | 28.77 | 28.77 | 8,948,200 |
| 12 Apr 2024 | 29.77 | 30.06 | 29.00 | 29.09 | 29.09 | 7,986,100 |
| 11 Apr 2024 | 29.81 | 29.81 | 29.05 | 29.46 | 29.46 | 8,444,000 |
| 10 Apr 2024 | 29.28 | 29.72 | 29.12 | 29.68 | 29.68 | 9,053,300 |
| 09 Apr 2024 | 29.60 | 29.75 | 29.10 | 29.28 | 29.28 | 9,913,000 |
| 08 Apr 2024 | 29.75 | 29.81 | 29.39 | 29.49 | 29.49 | 8,303,200 |
| 05 Apr 2024 | 29.61 | 29.78 | 29.30 | 29.69 | 29.69 | 11,044,400 |
| 04 Apr 2024 | 29.58 | 29.69 | 29.35 | 29.48 | 29.48 | 9,864,100 |
| 03 Apr 2024 | 28.87 | 29.52 | 28.84 | 29.50 | 29.50 | 10,038,500 |
| 02 Apr 2024 | 28.70 | 28.87 | 28.45 | 28.79 | 28.79 | 10,227,000 |
| 01 Apr 2024 | 28.46 | 28.68 | 28.16 | 28.57 | 28.57 | 10,059,100 |
| 28 Mar 2024 | 27.98 | 28.39 | 27.88 | 28.34 | 28.34 | 11,674,200 |
| 27 Mar 2024 | 27.34 | 27.72 | 27.28 | 27.71 | 27.71 | 8,873,600 |
| 26 Mar 2024 | 27.70 | 27.82 | 27.39 | 27.44 | 27.44 | 11,685,200 |
| 25 Mar 2024 | 27.19 | 27.75 | 27.19 | 27.57 | 27.57 | 8,608,600 |
| 22 Mar 2024 | 27.23 | 27.32 | 26.95 | 27.10 | 27.10 | 9,518,400 |
| 21 Mar 2024 | 27.18 | 27.40 | 27.04 | 27.20 | 27.20 | 10,224,400 |
| 20 Mar 2024 | 26.69 | 27.29 | 26.67 | 27.10 | 27.10 | 9,418,400 |
| 19 Mar 2024 | 26.61 | 27.11 | 26.56 | 27.00 | 27.00 | 10,012,600 |
| 18 Mar 2024 | 26.55 | 26.70 | 26.29 | 26.59 | 26.59 | 8,985,300 |
| 15 Mar 2024 | 26.23 | 26.70 | 26.21 | 26.51 | 26.51 | 21,456,100 |
| 14 Mar 2024 | 26.04 | 26.29 | 25.98 | 26.26 | 26.26 | 11,069,700 |
| 13 Mar 2024 | 25.55 | 26.00 | 25.55 | 25.90 | 25.90 | 10,340,100 |
| 12 Mar 2024 | 24.96 | 25.19 | 24.76 | 25.13 | 25.13 | 9,599,900 |
| 11 Mar 2024 | 24.60 | 25.03 | 24.42 | 24.99 | 24.99 | 8,090,300 |
| 08 Mar 2024 | 24.63 | 24.86 | 24.38 | 24.74 | 24.74 | 9,310,000 |
| 07 Mar 2024 | 24.50 | 24.86 | 24.46 | 24.66 | 24.66 | 7,686,900 |
| 06 Mar 2024 | 24.54 | 24.77 | 24.35 | 24.52 | 24.52 | 8,564,000 |
| 05 Mar 2024 | 24.17 | 24.59 | 24.10 | 24.24 | 24.24 | 10,903,300 |
| 04 Mar 2024 | 24.61 | 24.69 | 24.21 | 24.26 | 24.26 | 8,115,000 |
| 01 Mar 2024 | 24.40 | 24.71 | 24.29 | 24.60 | 24.60 | 8,790,300 |
| 29 Feb 2024 | 24.23 | 24.36 | 24.04 | 24.25 | 24.25 | 8,867,100 |
| 28 Feb 2024 | 24.25 | 24.61 | 24.02 | 24.12 | 24.12 | 12,391,400 |
| 27 Feb 2024 | 24.37 | 24.55 | 24.17 | 24.29 | 24.29 | 9,787,100 |
| 26 Feb 2024 | 23.68 | 24.26 | 23.59 | 24.15 | 24.15 | 11,578,600 |
| 23 Feb 2024 | 23.66 | 23.95 | 23.45 | 23.78 | 23.78 | 9,131,900 |
| 22 Feb 2024 | 23.37 | 24.40 | 23.12 | 23.98 | 23.98 | 17,965,100 |
| 21 Feb 2024 | 23.29 | 23.86 | 23.25 | 23.65 | 23.65 | 12,220,900 |
| 20 Feb 2024 | 23.25 | 23.42 | 23.05 | 23.17 | 23.17 | 10,169,900 |
| 20 Feb 2024 | 0.11 Dividend | |||||
| 16 Feb 2024 | 23.30 | 23.55 | 23.09 | 23.38 | 23.27 | 9,089,200 |
| 15 Feb 2024 | 22.39 | 23.36 | 22.37 | 23.24 | 23.13 | 11,381,500 |
| 14 Feb 2024 | 22.52 | 22.67 | 22.21 | 22.39 | 22.28 | 8,120,700 |
| 13 Feb 2024 | 22.57 | 22.71 | 22.18 | 22.33 | 22.22 | 11,011,700 |
| 12 Feb 2024 | 22.52 | 22.99 | 22.48 | 22.65 | 22.54 | 13,263,400 |
| 09 Feb 2024 | 22.72 | 22.87 | 22.37 | 22.45 | 22.34 | 8,125,700 |
| 08 Feb 2024 | 22.72 | 22.89 | 22.35 | 22.70 | 22.59 | 13,237,700 |
| 07 Feb 2024 | 22.54 | 22.75 | 22.38 | 22.69 | 22.58 | 7,691,100 |
| 06 Feb 2024 | 22.43 | 22.80 | 22.30 | 22.53 | 22.42 | 6,978,400 |
| 05 Feb 2024 | 22.28 | 22.43 | 22.06 | 22.32 | 22.21 | 7,121,900 |
| 02 Feb 2024 | 22.67 | 22.73 | 22.30 | 22.46 | 22.35 | 8,630,800 |
| 01 Feb 2024 | 22.99 | 23.17 | 22.45 | 22.66 | 22.55 | 9,784,900 |
| 31 Jan 2024 | 23.51 | 23.54 | 22.84 | 22.85 | 22.74 | 9,127,200 |
| 30 Jan 2024 | 22.92 | 23.58 | 22.92 | 23.54 | 23.43 | 9,538,900 |
| 29 Jan 2024 | 23.15 | 23.22 | 22.82 | 23.19 | 23.08 | 7,707,800 |
| 26 Jan 2024 | 23.09 | 23.25 | 22.72 | 23.21 | 23.10 | 8,570,900 |
| 25 Jan 2024 | 22.76 | 23.14 | 22.39 | 23.13 | 23.02 | 10,732,700 |
| 24 Jan 2024 | 22.56 | 22.71 | 22.35 | 22.59 | 22.48 | 8,453,700 |
| 23 Jan 2024 | 22.25 | 22.58 | 22.16 | 22.37 | 22.26 | 6,720,800 |
| 22 Jan 2024 | 22.19 | 22.47 | 22.04 | 22.28 | 22.18 | 8,857,900 |
| 19 Jan 2024 | 22.06 | 22.28 | 21.90 | 22.27 | 22.17 | 9,687,500 |
| 18 Jan 2024 | 22.30 | 22.32 | 21.81 | 22.15 | 22.05 | 10,368,600 |
| 17 Jan 2024 | 22.29 | 22.56 | 22.19 | 22.32 | 22.21 | 8,342,600 |
| 16 Jan 2024 | 23.22 | 23.27 | 22.58 | 22.66 | 22.55 | 11,314,200 |
| 12 Jan 2024 | 23.40 | 23.52 | 23.19 | 23.40 | 23.29 | 11,787,300 |
| 11 Jan 2024 | 22.94 | 23.08 | 22.74 | 22.94 | 22.83 | 8,240,000 |
| 10 Jan 2024 | 23.15 | 23.18 | 22.68 | 22.85 | 22.74 | 10,251,200 |
| 09 Jan 2024 | 23.76 | 23.79 | 23.07 | 23.21 | 23.10 | 7,597,800 |
| 08 Jan 2024 | 23.77 | 23.91 | 23.38 | 23.74 | 23.63 | 10,604,600 |
| 05 Jan 2024 | 24.42 | 24.51 | 24.11 | 24.39 | 24.28 | 11,896,200 |
| 04 Jan 2024 | 25.12 | 25.16 | 24.14 | 24.18 | 24.07 | 9,155,500 |
| 03 Jan 2024 | 24.40 | 25.03 | 24.20 | 24.93 | 24.81 | 9,894,100 |
| 02 Jan 2024 | 24.36 | 24.78 | 24.30 | 24.42 | 24.31 | 8,857,500 |
| 29 Dec 2023 | 24.46 | 24.53 | 24.07 | 24.16 | 24.05 | 8,615,800 |
| 28 Dec 2023 | 24.69 | 24.76 | 24.37 | 24.38 | 24.27 | 8,010,600 |
| 27 Dec 2023 | 25.05 | 25.15 | 24.79 | 24.85 | 24.73 | 6,578,200 |
| 26 Dec 2023 | 24.91 | 25.30 | 24.85 | 25.15 | 25.03 | 8,221,400 |
| 22 Dec 2023 | 24.89 | 25.02 | 24.62 | 24.64 | 24.52 | 5,571,100 |
| 21 Dec 2023 | 24.54 | 24.76 | 24.47 | 24.71 | 24.59 | 8,750,000 |
| 20 Dec 2023 | 24.90 | 25.10 | 24.45 | 24.47 | 24.35 | 10,851,500 |
| 19 Dec 2023 | 24.50 | 24.89 | 24.39 | 24.84 | 24.72 | 11,370,500 |
| 18 Dec 2023 | 25.00 | 25.14 | 24.52 | 24.57 | 24.45 | 11,468,800 |
| 15 Dec 2023 | 24.21 | 24.42 | 23.99 | 24.32 | 24.21 | 23,263,500 |
| 14 Dec 2023 | 24.30 | 24.72 | 24.26 | 24.44 | 24.33 | 13,035,000 |
| 13 Dec 2023 | 23.45 | 23.96 | 23.24 | 23.93 | 23.82 | 11,165,100 |
| 12 Dec 2023 | 23.69 | 23.69 | 23.14 | 23.35 | 23.24 | 12,939,600 |
| 11 Dec 2023 | 23.82 | 24.27 | 23.81 | 24.05 | 23.94 | 7,536,500 |
| 08 Dec 2023 | 23.90 | 24.12 | 23.79 | 24.09 | 23.98 | 7,812,600 |
| 07 Dec 2023 | 23.69 | 23.90 | 23.45 | 23.66 | 23.55 | 9,368,900 |
| 06 Dec 2023 | 24.12 | 24.41 | 23.53 | 23.54 | 23.43 | 10,053,500 |
| 05 Dec 2023 | 25.17 | 25.19 | 24.38 | 24.40 | 24.29 | 8,036,400 |
| 04 Dec 2023 | 25.10 | 25.41 | 25.00 | 25.06 | 24.94 | 8,269,900 |
| 01 Dec 2023 | 25.35 | 25.93 | 25.25 | 25.44 | 25.32 | 6,863,500 |
| 30 Nov 2023 | 25.65 | 26.25 | 25.10 | 25.43 | 25.31 | 15,874,300 |
| 29 Nov 2023 | 25.45 | 25.56 | 25.18 | 25.30 | 25.18 | 8,496,700 |
| 28 Nov 2023 | 25.42 | 25.59 | 25.20 | 25.32 | 25.20 | 7,220,600 |
| *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.