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
)
26.21
+0.08 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2006
8.461
8.562
8.346
8.552
16,594,761
+0.06(+0.77%)
May 30, 2006
8.729
8.802
8.460
8.487
11,309,185
-0.17(-2.00%)
May 26, 2006
8.627
8.697
8.557
8.660
8,568,987
+0.03(+0.38%)
May 25, 2006
8.583
8.767
8.505
8.627
18,102,858
+0.27(+3.22%)
May 24, 2006
8.326
8.489
8.148
8.358
15,191,534
-0.09(-1.11%)
May 23, 2006
8.473
8.756
8.426
8.452
20,754,422
+0.20(+2.40%)
May 22, 2006
8.370
8.432
8.048
8.254
27,107,556
-0.35(-4.07%)
May 19, 2006
8.520
8.698
8.365
8.603
17,673,728
+0.09(+1.06%)
May 18, 2006
8.546
8.661
8.473
8.513
16,001,527
-0.01(-0.16%)
May 17, 2006
8.731
8.831
8.381
8.527
16,521,923
-0.22(-2.46%)
May 16, 2006
8.603
8.894
8.586
8.742
17,258,200
+0.17(+1.95%)
May 15, 2006
8.546
8.721
8.419
8.575
18,380,606
-0.35(-3.97%)
May 12, 2006
9.155
9.173
8.912
8.929
14,966,000
-0.26(-2.83%)
May 11, 2006
9.469
9.516
9.147
9.189
12,760,678
-0.15(-1.63%)
May 10, 2006
9.192
9.349
9.138
9.342
11,634,323
+0.13(+1.40%)
May 09, 2006
9.173
9.286
9.102
9.213
16,228,378
+0.00(+0.04%)
May 08, 2006
9.105
9.228
9.042
9.210
11,886,184
-0.05(-0.53%)
May 05, 2006
9.224
9.317
9.162
9.259
14,746,170
+0.09(+0.93%)
May 04, 2006
9.184
9.334
8.996
9.173
16,715,427
-0.05(-0.57%)
May 03, 2006
9.319
9.377
9.109
9.226
10,790,105
-0.14(-1.47%)
May 02, 2006
9.310
9.394
9.174
9.363
12,771,648
+0.12(+1.28%)
May 01, 2006
9.139
9.335
9.130
9.245
10,607,572
+0.20(+2.23%)
Apr 28, 2006
9.019
9.184
8.974
9.043
15,385,038
+0.09(+0.99%)
Apr 27, 2006
9.116
9.335
8.898
8.954
19,305,122
-0.38(-4.04%)
Apr 26, 2006
9.416
9.661
9.254
9.332
17,628,094
-0.10(-1.09%)
Apr 25, 2006
9.649
9.749
9.314
9.434
18,235,370
-0.12(-1.26%)
Apr 24, 2006
9.766
9.770
9.509
9.555
12,064,330
-0.25(-2.55%)
Apr 21, 2006
9.730
9.863
9.604
9.804
12,702,759
+0.16(+1.62%)
Apr 20, 2006
9.606
9.678
9.375
9.648
14,442,532
+0.02(+0.18%)
Apr 19, 2006
9.572
9.686
9.481
9.631
12,683,014
+0.00(+0.00%)
Apr 18, 2006
9.481
9.639
9.416
9.631
15,797,932
+0.24(+2.61%)
Apr 17, 2006
9.156
9.400
9.134
9.386
9,980,112
+0.31(+3.39%)
Apr 13, 2006
9.034
9.092
8.916
9.079
6,827,020
+0.04(+0.49%)
Apr 12, 2006
9.019
9.114
8.900
9.034
10,540,877
+0.00(+0.03%)
Apr 11, 2006
9.105
9.187
8.979
9.032
13,400,862
+0.01(+0.15%)
Apr 10, 2006
9.008
9.102
8.986
9.018
7,429,907
+0.12(+1.33%)
Apr 07, 2006
9.002
9.076
8.835
8.900
10,126,227
-0.13(-1.48%)
Apr 06, 2006
9.128
9.128
8.910
9.033
13,661,938
-0.04(-0.48%)
Apr 05, 2006
8.916
9.107
8.884
9.076
12,686,963
+0.17(+1.96%)
Apr 04, 2006
8.771
8.910
8.684
8.902
10,123,594
+0.16(+1.85%)
Apr 03, 2006
8.737
8.900
8.683
8.740
10,865,137
+0.06(+0.70%)
Mar 31, 2006
8.706
8.729
8.540
8.680
12,120,494
-0.10(-1.09%)
Mar 30, 2006
8.724
8.904
8.713
8.775
11,922,603
+0.01(+0.06%)
Mar 29, 2006
8.884
8.887
8.700
8.770
22,319,998
-0.12(-1.33%)
Mar 28, 2006
8.979
9.043
8.845
8.888
11,783,948
-0.02(-0.19%)
Mar 27, 2006
8.837
8.909
8.740
8.905
13,346,014
+0.10(+1.10%)
Mar 24, 2006
8.788
8.979
8.778
8.808
23,044,428
+0.02(+0.25%)
Mar 23, 2006
8.802
8.860
8.757
8.787
13,810,685
+0.10(+1.14%)
Mar 22, 2006
8.624
8.733
8.554
8.688
14,939,234
+0.06(+0.74%)
Mar 21, 2006
8.487
8.660
8.418
8.624
17,598,258
+0.11(+1.28%)
Mar 20, 2006
8.689
8.731
8.501
8.514
9,447,869
-0.19(-2.15%)
Mar 17, 2006
8.888
8.888
8.673
8.701
12,826,057
-0.13(-1.51%)
Mar 16, 2006
8.506
8.875
8.506
8.835
19,074,762
+0.32(+3.76%)
Mar 15, 2006
8.273
8.524
8.252
8.514
14,657,536
+0.18(+2.19%)
Mar 14, 2006
8.100
8.348
8.046
8.332
12,181,924
+0.23(+2.87%)
Mar 13, 2006
7.973
8.135
7.973
8.100
12,728,208
+0.18(+2.27%)
Mar 10, 2006
7.766
7.977
7.700
7.920
10,929,638
+0.08(+1.00%)
Mar 09, 2006
7.980
8.054
7.821
7.841
15,275,781
-0.08(-1.04%)
Mar 08, 2006
7.803
8.029
7.730
7.923
12,739,617
+0.07(+0.87%)
Mar 07, 2006
7.958
7.977
7.758
7.855
16,042,334
-0.11(-1.36%)
Mar 06, 2006
8.203
8.203
7.948
7.963
8,313,615
-0.28(-3.40%)
Mar 03, 2006
8.199
8.356
8.195
8.243
10,862,504
-0.04(-0.43%)
Mar 02, 2006
8.261
8.346
8.219
8.279
11,635,201
+0.02(+0.22%)
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
.