Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Marathon Oil
(NY:
MRO
)
26.44
-0.13 (-0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
5.544
5.561
5.436
5.526
9,619,153
-0.05(-0.84%)
May 27, 2005
5.527
5.584
5.493
5.572
5,385,023
+0.06(+1.10%)
May 26, 2005
5.469
5.519
5.450
5.512
6,878,596
+0.05(+0.98%)
May 25, 2005
5.428
5.488
5.371
5.458
9,235,668
+0.04(+0.76%)
May 24, 2005
5.399
5.441
5.363
5.417
5,857,139
+0.05(+0.93%)
May 23, 2005
5.185
5.379
5.185
5.367
8,461,678
+0.10(+1.90%)
May 20, 2005
5.276
5.344
5.250
5.267
7,313,417
-0.06(-1.05%)
May 19, 2005
5.195
5.333
5.190
5.323
9,579,225
+0.10(+2.01%)
May 18, 2005
5.209
5.291
5.158
5.218
11,347,029
+0.04(+0.77%)
May 17, 2005
5.060
5.193
5.060
5.178
8,778,909
+0.08(+1.66%)
May 16, 2005
5.156
5.156
4.992
5.094
14,042,831
-0.07(-1.41%)
May 13, 2005
5.276
5.282
5.125
5.167
10,661,232
-0.08(-1.48%)
May 12, 2005
5.587
5.587
5.196
5.244
18,147,962
-0.28(-5.05%)
May 11, 2005
5.538
5.567
5.490
5.523
13,977,893
-0.02(-0.39%)
May 10, 2005
5.629
5.662
5.528
5.545
9,226,893
-0.07(-1.26%)
May 09, 2005
5.527
5.626
5.523
5.616
8,331,363
+0.11(+1.99%)
May 06, 2005
5.525
5.582
5.496
5.506
8,038,265
+0.03(+0.48%)
May 05, 2005
5.464
5.510
5.409
5.480
8,883,775
+0.07(+1.24%)
May 04, 2005
5.356
5.441
5.316
5.413
11,950,338
+0.09(+1.69%)
May 03, 2005
5.427
5.430
5.295
5.323
8,961,437
-0.13(-2.38%)
May 02, 2005
5.307
5.453
5.289
5.453
15,710,157
+0.15(+2.75%)
Apr 29, 2005
5.248
5.373
5.231
5.307
12,389,108
+0.08(+1.55%)
Apr 28, 2005
5.270
5.324
5.208
5.226
19,044,808
-0.16(-2.94%)
Apr 27, 2005
5.498
5.498
5.299
5.384
12,589,625
-0.07(-1.32%)
Apr 26, 2005
5.607
5.640
5.442
5.456
12,727,838
-0.07(-1.26%)
Apr 25, 2005
5.684
5.850
5.498
5.526
12,179,376
+0.06(+1.15%)
Apr 22, 2005
5.419
5.502
5.368
5.463
11,020,145
+0.08(+1.52%)
Apr 21, 2005
5.253
5.381
5.226
5.381
9,736,305
+0.13(+2.43%)
Apr 20, 2005
5.310
5.352
5.226
5.253
12,613,758
-0.00(-0.09%)
Apr 19, 2005
5.160
5.270
5.151
5.258
11,902,073
+0.14(+2.74%)
Apr 18, 2005
4.991
5.128
4.956
5.118
12,300,915
+0.10(+2.07%)
Apr 15, 2005
5.242
5.251
4.997
5.014
16,369,190
-0.21(-4.01%)
Apr 14, 2005
5.257
5.318
5.218
5.224
17,598,622
+0.02(+0.46%)
Apr 13, 2005
5.333
5.390
5.182
5.200
13,772,988
-0.17(-3.22%)
Apr 12, 2005
5.527
5.535
5.319
5.373
14,073,984
-0.15(-2.78%)
Apr 11, 2005
5.441
5.527
5.414
5.527
9,180,383
+0.09(+1.57%)
Apr 08, 2005
5.545
5.560
5.432
5.441
9,542,368
-0.08(-1.36%)
Apr 07, 2005
5.567
5.582
5.444
5.517
10,468,612
+0.00(+0.04%)
Apr 06, 2005
5.453
5.525
5.401
5.514
9,579,664
+0.08(+1.38%)
Apr 05, 2005
5.498
5.545
5.408
5.439
10,778,822
-0.06(-1.08%)
Apr 04, 2005
5.589
5.600
5.441
5.498
10,831,036
+0.00(+0.00%)
Apr 01, 2005
5.424
5.514
5.401
5.498
11,479,976
+0.15(+2.83%)
Mar 31, 2005
5.299
5.355
5.257
5.347
10,841,566
+0.13(+2.42%)
Mar 30, 2005
5.130
5.231
5.037
5.220
12,877,897
+0.09(+1.73%)
Mar 29, 2005
5.192
5.265
5.118
5.131
9,404,156
-0.04(-0.81%)
Mar 28, 2005
5.203
5.217
5.142
5.174
8,319,516
-0.03(-0.55%)
Mar 24, 2005
5.210
5.274
5.139
5.202
8,916,244
+0.02(+0.40%)
Mar 23, 2005
5.213
5.215
5.081
5.182
13,651,010
-0.04(-0.76%)
Mar 22, 2005
5.375
5.423
5.207
5.221
9,434,431
-0.15(-2.78%)
Mar 21, 2005
5.321
5.376
5.295
5.371
9,355,891
+0.02(+0.40%)
Mar 18, 2005
5.356
5.399
5.281
5.349
11,610,730
+0.00(+0.09%)
Mar 17, 2005
5.293
5.350
5.245
5.344
10,529,162
+0.12(+2.27%)
Mar 16, 2005
5.175
5.314
5.145
5.226
9,475,237
+0.02(+0.46%)
Mar 15, 2005
5.308
5.329
5.202
5.202
9,430,482
-0.07(-1.34%)
Mar 14, 2005
5.288
5.300
5.141
5.273
10,499,764
+0.04(+0.74%)
Mar 11, 2005
5.194
5.315
5.169
5.234
10,112,330
+0.03(+0.50%)
Mar 10, 2005
5.321
5.322
5.138
5.208
12,914,315
-0.12(-2.33%)
Mar 09, 2005
5.548
5.562
5.317
5.332
16,011,592
-0.19(-3.37%)
Mar 08, 2005
5.552
5.588
5.517
5.518
10,982,850
-0.03(-0.62%)
Mar 07, 2005
5.558
5.604
5.495
5.552
12,849,816
-0.00(-0.08%)
Mar 04, 2005
5.447
5.595
5.342
5.556
14,814,189
+0.09(+1.58%)
Mar 03, 2005
5.458
5.619
5.444
5.470
13,484,716
+0.13(+2.35%)
Mar 02, 2005
5.310
5.378
5.280
5.344
10,925,371
+0.01(+0.21%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.