MRO

Marathon Oil Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Marathon Oil Corp MRO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.3101 5.03% 6.4801 19:59:34
Open Price Low Price High Price Close Price Previous Close
6.50 6.34 6.63 6.45 6.17
more quote information »

MRO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.326.635.215.7132,961,6351.1621.81%
1 Month4.116.633.734.8034,826,9912.3757.67%
3 Months5.266.633.734.5529,329,8981.2223.2%
6 Months6.079.153.735.3529,656,0010.41016.76%
1 Year12.1214.253.025.8029,921,093-5.64-46.53%
3 Years14.9424.203.0210.4117,626,497-8.46-56.63%
5 Years17.7924.203.0211.4417,394,039-11.31-63.57%

MRO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 24 2020 6.45 0.28 4.54% 6.50 6.63 6.34 42,125,067
Nov 23 2020 6.17 0.57 10.18% 5.72 6.19 5.71 41,906,876
Nov 20 2020 5.60 -0.09 -1.58% 5.67 5.73 5.51 30,179,271
Nov 19 2020 5.69 0.20 3.64% 5.46 5.71 5.37 20,233,138
Nov 18 2020 5.49 -0.01 -0.18% 5.54 5.86 5.48 41,356,686
Nov 17 2020 5.50 0.02 0.36% 5.32 5.54 5.21 31,132,203
Nov 16 2020 5.48 0.42 8.3% 5.32 5.48 5.215 36,361,194
Nov 13 2020 5.06 0.24 4.98% 4.87 5.075 4.86 22,501,513
Nov 12 2020 4.82 -0.25 -4.93% 4.97 5.14 4.77 25,584,917
Nov 11 2020 5.07 0.00 0.0% 5.15 5.22 5.01 29,600,748
Nov 10 2020 5.07 -0.02 -0.39% 5.20 5.22 4.89 38,706,146
Nov 09 2020 5.09 0.96 23.24% 4.66 5.19 4.66 62,985,794
Nov 06 2020 4.13 -0.16 -3.73% 4.26 4.42 4.10 33,380,568
Nov 05 2020 4.29 0.02 0.47% 4.29 4.51 4.21 51,462,884
Nov 04 2020 4.27 0.13 3.14% 4.12 4.34 3.995 48,554,626
Nov 03 2020 4.14 -0.01 -0.24% 4.25 4.30 4.10 27,610,258
Nov 02 2020 4.15 0.19 4.8% 3.98 4.22 3.86 28,872,723
Oct 30 2020 3.96 -0.03 -0.75% 3.94 4.01 3.83 28,395,112
Oct 29 2020 3.99 0.14 3.64% 3.81 3.99 3.73 32,982,372
Oct 28 2020 3.85 -0.28 -6.78% 3.96 4.00 3.82 35,658,653
Oct 27 2020 4.13 0.00 0.0% 4.11 4.19 4.04 29,074,139
Oct 26 2020 4.13 -0.31 -6.98% 4.29 4.44 4.10 27,939,418
See More Historical Prices »
Your Recent History
NYSE
MRO
Marathon O..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201125 02:52:24