Marathon Oil Historical Data - MRO

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 Low Price High Price Open Price Close Price Last Traded
-0.36 -6.32% 5.34 5.31 5.65 5.64 5.70 00:00:02
more quote information »

MRO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.886.155.315.9432,505,625-0.54-9.18%
1 Month5.896.255.005.7937,527,933-0.55-9.34%
3 Months7.457.643.024.5348,453,712-2.11-28.32%
6 Months11.6814.253.026.1830,709,116-6.34-54.28%
1 Year14.0014.703.027.9820,856,385-8.66-61.86%
3 Years13.4224.203.0212.4114,842,987-8.08-60.21%
5 Years27.3027.773.0213.1215,517,514-21.96-80.44%

MRO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 5.43 -0.38 -6.54% 5.64 5.83 5.31 107,389,876
May 28 2020 5.81 -0.27 -4.44% 6.11 6.13 5.70 46,576,956
May 27 2020 6.0802 0.06 1.0% 6.12 6.15 5.86 35,489,466
May 26 2020 6.02 0.14 2.38% 6.07 6.12 5.925 28,848,718
May 22 2020 5.88 -0.09 -1.51% 5.88 5.97 5.70 19,107,359
May 21 2020 5.97 0.01 0.17% 6.00 6.11 5.86 30,044,898
May 20 2020 5.96 0.11 1.88% 5.92 6.07 5.82 35,924,394
May 19 2020 5.85 -0.19 -3.15% 6.03 6.08 5.79 34,714,551
May 18 2020 6.04 0.39 6.9% 5.94 6.20 5.76 45,328,414
May 15 2020 5.65 0.00 0.0% 5.62 5.78 5.55 35,884,827
May 14 2020 5.65 -0.01 -0.18% 5.43 5.79 5.20 33,228,131
May 13 2020 5.66 -0.33 -5.51% 5.95 6.15 5.36 67,468,774
May 12 2020 5.99 0.26 4.54% 5.83 6.23 5.72 46,814,709
May 11 2020 5.73 0.02 0.35% 5.70 5.835 5.59 29,042,224
May 08 2020 5.71 0.21 3.82% 5.60 5.79 5.52 33,620,283
May 07 2020 5.50 -0.13 -2.31% 5.62 5.84 5.35 41,152,520
May 06 2020 5.6302 -0.07 -1.22% 5.61 5.83 5.45 29,712,859
May 05 2020 5.70 -0.12 -2.06% 6.20 6.25 5.50 51,803,397
May 04 2020 5.82 0.26 4.68% 5.34 5.89 5.00 30,829,614
May 01 2020 5.56 -0.49 -8.1% 5.89 6.12 5.46 37,438,633
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:20200601 03:12:29