Marathon Oil Corporation (MRO)
NYSE: MRO
· Real-Time Price · USD
28.55
null (null%)
At close: Nov 21, 2024, 10:00 PM
MRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 29.11 | 29.37 | 28.43 | 28.55 | 28.55 | -1.28% | 36,027,438 |
| Nov 20, 2024 | 28.77 | 29.00 | 28.67 | 28.92 | 28.92 | 0.59% | 3,671,800 |
| Nov 19, 2024 | 28.75 | 29.04 | 28.61 | 28.75 | 28.75 | -0.83% | 4,249,408 |
| Nov 18, 2024 | 28.91 | 29.13 | 28.72 | 28.99 | 28.99 | 1.40% | 5,382,300 |
| Nov 15, 2024 | 28.79 | 29.06 | 28.49 | 28.59 | 28.59 | -0.90% | 5,087,537 |
| Nov 14, 2024 | 28.79 | 28.91 | 28.44 | 28.85 | 28.74 | 0.80% | 4,257,436 |
| Nov 13, 2024 | 28.38 | 28.75 | 27.96 | 28.62 | 28.51 | 1.06% | 4,610,862 |
| Nov 12, 2024 | 28.70 | 28.83 | 28.26 | 28.32 | 28.21 | -1.05% | 6,272,714 |
| Nov 11, 2024 | 28.49 | 28.76 | 28.31 | 28.62 | 28.51 | 0.42% | 5,818,400 |
| Nov 8, 2024 | 28.45 | 28.57 | 28.20 | 28.50 | 28.39 | -0.18% | 5,269,530 |
| Nov 7, 2024 | 28.98 | 28.98 | 28.32 | 28.55 | 28.44 | -0.87% | 7,847,540 |
| Nov 6, 2024 | 28.35 | 29.10 | 28.15 | 28.80 | 28.69 | 4.35% | 8,898,137 |
| Nov 5, 2024 | 27.62 | 27.81 | 27.44 | 27.60 | 27.49 | 0.33% | 7,638,800 |
| Nov 4, 2024 | 27.52 | 27.83 | 27.48 | 27.51 | 27.41 | 0.88% | 6,369,176 |
| Nov 1, 2024 | 27.80 | 27.82 | 26.97 | 27.27 | 27.17 | -1.55% | 7,521,826 |
| Oct 31, 2024 | 26.82 | 27.98 | 26.69 | 27.70 | 27.59 | 6.21% | 13,221,400 |
| Oct 30, 2024 | 26.06 | 26.18 | 25.90 | 26.08 | 25.98 | 0.77% | 4,421,904 |
| Oct 29, 2024 | 26.10 | 26.26 | 25.84 | 25.88 | 25.78 | -0.88% | 4,248,619 |
| Oct 28, 2024 | 25.72 | 26.16 | 25.62 | 26.11 | 26.01 | -1.32% | 3,979,510 |
| Oct 25, 2024 | 26.55 | 26.68 | 26.36 | 26.46 | 26.36 | 0.23% | 4,703,100 |