Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 466.10 | -18.40 | -3.80% | 479.60 | 482.50 | 466.10 | 9,642,573 |
| Sep 19 2024 | 484.50 | 10.90 | 2.30% | 478.80 | 487.40 | 478.40 | 3,328,602 |
| Sep 18 2024 | 473.60 | 0.00 | 0.00% | 470.60 | 473.80 | 470.10 | 1,985,465 |
| Sep 17 2024 | 473.60 | 6.40 | 1.37% | 471.70 | 477.10 | 469.10 | 2,619,886 |
| Sep 16 2024 | 467.20 | -12.30 | -2.57% | 476.40 | 477.90 | 467.00 | 2,330,791 |
| Sep 13 2024 | 479.50 | 8.40 | 1.78% | 471.00 | 479.50 | 470.00 | 3,026,147 |
| Sep 12 2024 | 471.10 | 6.60 | 1.42% | 472.20 | 476.00 | 465.20 | 6,150,966 |
| Sep 11 2024 | 464.50 | 6.00 | 1.31% | 462.50 | 467.20 | 458.40 | 3,250,556 |
| Sep 10 2024 | 458.50 | -13.60 | -2.88% | 469.80 | 476.50 | 458.40 | 2,905,046 |
| Sep 09 2024 | 472.10 | 18.80 | 4.15% | 456.00 | 473.30 | 456.00 | 3,085,799 |
| Sep 06 2024 | 453.30 | -10.30 | -2.22% | 465.40 | 467.80 | 453.30 | 3,450,708 |
| Sep 05 2024 | 463.60 | -6.20 | -1.32% | 465.80 | 468.60 | 458.40 | 4,176,133 |
| Sep 04 2024 | 469.80 | 5.10 | 1.10% | 455.90 | 475.60 | 454.90 | 3,269,551 |
| Sep 03 2024 | 464.70 | -21.10 | -4.34% | 485.30 | 487.60 | 461.80 | 7,509,589 |
| Sep 02 2024 | 485.80 | 3.90 | 0.81% | 482.30 | 490.40 | 474.30 | 5,846,692 |
| Aug 30 2024 | 481.90 | -1.80 | -0.37% | 494.00 | 495.40 | 481.90 | 13,571,496 |
| Aug 29 2024 | 483.70 | 5.10 | 1.07% | 480.40 | 488.10 | 480.40 | 6,595,981 |
| Aug 28 2024 | 478.60 | 2.50 | 0.53% | 479.70 | 485.00 | 475.70 | 8,690,454 |
| Aug 27 2024 | 476.10 | 1.40 | 0.29% | 472.00 | 480.30 | 470.00 | 16,376,382 |
| Aug 23 2024 | 474.70 | -36.30 | -7.10% | 484.00 | 492.30 | 462.70 | 24,062,598 |
| Aug 22 2024 | 511.00 | 6.00 | 1.19% | 507.40 | 512.60 | 504.80 | 3,896,427 |
| Aug 21 2024 | 505.00 | 7.40 | 1.49% | 498.60 | 505.20 | 498.60 | 6,801,470 |
| Aug 20 2024 | 497.60 | -10.00 | -1.97% | 508.80 | 514.00 | 497.60 | 2,453,230 |
| Aug 19 2024 | 507.60 | 3.20 | 0.63% | 501.60 | 509.40 | 498.60 | 5,081,832 |
| Aug 16 2024 | 504.40 | 5.90 | 1.18% | 499.20 | 507.20 | 499.20 | 3,106,839 |
| Aug 15 2024 | 498.50 | 9.60 | 1.96% | 490.60 | 498.50 | 488.60 | 8,853,908 |
| Aug 14 2024 | 488.90 | -0.90 | -0.18% | 497.40 | 497.40 | 488.80 | 3,320,282 |
| Aug 13 2024 | 489.80 | 3.10 | 0.64% | 490.90 | 493.80 | 485.00 | 3,814,024 |
| Aug 12 2024 | 486.70 | 0.90 | 0.19% | 488.60 | 492.50 | 481.60 | 27,566,618 |
| Aug 09 2024 | 485.80 | -6.30 | -1.28% | 494.20 | 498.70 | 485.80 | 7,058,384 |
| Aug 08 2024 | 492.10 | -1.40 | -0.28% | 483.30 | 493.30 | 481.80 | 19,127,133 |
| Aug 07 2024 | 493.50 | 11.60 | 2.41% | 488.60 | 500.40 | 484.60 | 6,030,535 |
| Aug 06 2024 | 481.90 | 30.00 | 6.64% | 464.10 | 489.50 | 462.80 | 23,307,256 |
| Aug 05 2024 | 451.90 | -30.70 | -6.36% | 461.90 | 469.60 | 434.20 | 21,482,461 |
| Aug 02 2024 | 482.60 | -32.40 | -6.29% | 505.60 | 515.40 | 473.50 | 14,512,551 |
| Aug 01 2024 | 515.00 | -73.80 | -12.53% | 559.80 | 572.40 | 509.60 | 11,515,087 |
| Jul 31 2024 | 588.80 | 10.40 | 1.80% | 589.80 | 591.20 | 582.40 | 6,855,344 |
| Jul 30 2024 | 578.40 | 7.80 | 1.37% | 570.20 | 581.60 | 570.20 | 8,088,355 |
| Jul 29 2024 | 570.60 | 2.20 | 0.39% | 573.60 | 577.80 | 567.60 | 3,028,341 |
| Jul 26 2024 | 568.40 | 10.80 | 1.94% | 557.80 | 572.80 | 557.80 | 3,369,100 |
| Jul 25 2024 | 557.60 | 1.40 | 0.25% | 550.40 | 558.60 | 544.00 | 8,089,133 |
| Jul 24 2024 | 556.20 | -6.80 | -1.21% | 561.80 | 568.20 | 556.20 | 2,430,121 |
| Jul 23 2024 | 563.00 | 11.40 | 2.07% | 552.40 | 563.20 | 548.40 | 3,124,110 |
| Jul 22 2024 | 551.60 | 2.80 | 0.51% | 549.60 | 557.80 | 548.60 | 6,696,145 |
| Jul 19 2024 | 548.80 | 3.20 | 0.59% | 544.80 | 553.00 | 540.80 | 4,206,637 |
| Jul 18 2024 | 545.60 | -21.40 | -3.77% | 569.40 | 572.60 | 545.60 | 4,421,824 |
| Jul 17 2024 | 567.00 | -19.40 | -3.31% | 586.00 | 586.00 | 567.00 | 12,050,004 |
| Jul 16 2024 | 586.40 | 2.20 | 0.38% | 582.40 | 588.00 | 578.40 | 1,789,461 |
| Jul 15 2024 | 584.20 | -2.60 | -0.44% | 583.20 | 589.60 | 579.00 | 10,364,052 |
| Jul 12 2024 | 586.80 | 6.80 | 1.17% | 583.20 | 586.80 | 576.40 | 2,610,596 |
| Jul 11 2024 | 580.00 | 5.40 | 0.94% | 576.00 | 580.00 | 570.60 | 2,101,574 |
| Jul 10 2024 | 574.60 | 12.40 | 2.21% | 562.20 | 574.60 | 561.60 | 3,021,141 |
| Jul 09 2024 | 562.20 | -20.20 | -3.47% | 579.40 | 581.60 | 561.80 | 12,810,666 |
| Jul 08 2024 | 582.40 | 4.40 | 0.76% | 580.00 | 589.60 | 580.00 | 2,772,027 |
| Jul 05 2024 | 578.00 | 4.20 | 0.73% | 576.20 | 588.20 | 576.00 | 3,233,653 |
| Jul 04 2024 | 573.80 | 15.00 | 2.68% | 561.40 | 581.20 | 561.40 | 3,324,659 |
| Jul 03 2024 | 558.80 | 7.00 | 1.27% | 554.40 | 562.80 | 554.40 | 11,557,229 |
| Jul 02 2024 | 551.80 | -1.80 | -0.33% | 552.20 | 555.00 | 548.40 | 3,087,123 |
| Jul 01 2024 | 553.60 | 0.20 | 0.04% | 558.00 | 560.40 | 550.80 | 2,864,795 |
| Jun 28 2024 | 553.40 | -5.60 | -1.00% | 561.60 | 566.20 | 552.80 | 3,222,174 |
| Jun 27 2024 | 559.00 | -2.80 | -0.50% | 564.80 | 564.80 | 555.60 | 2,960,589 |
| Jun 26 2024 | 561.80 | -6.00 | -1.06% | 570.40 | 571.80 | 561.60 | 3,996,650 |
| Jun 25 2024 | 567.80 | -13.80 | -2.37% | 563.40 | 572.60 | 541.80 | 21,672,310 |
