Historical Data for Marathon Oil Corporation (MRO)

$ 6.38   -0.05 (-0.78%) Volume: 12.8m 12:42 PM EST Nov 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 6.46 6.53 6.31 6.38 12.8m -0.05 -0.78% 6.38 82.25m 25,868
11/25/20 6.40 6.60 6.24 6.43 27.8m -0.02 -0.31% 6.43 179.28m 52,858
11/24/20 6.50 6.63 6.34 6.45 42.14m 0.28 4.54% 6.45 273.13m 77,626
11/23/20 5.72 6.19 5.71 6.17 41.93m 0.57 10.18% 6.17 250.36m 71,978
11/20/20 5.67 5.73 5.51 5.60 30.18m -0.09 -1.58% 5.60 168.9m 46,347
11/19/20 5.46 5.71 5.37 5.69 20.24m 0.20 3.64% 5.69 113.04m 42,042
11/18/20 5.54 5.86 5.48 5.49 41.36m -0.01 -0.18% 5.49 233.82m 81,366
11/17/20 5.32 5.54 5.21 5.50 31.14m 0.049998 0.92% 5.50 168.56m 56,788
11/16/20 5.32 5.48 5.215 5.48 36.44m 0.4177 8.30% 5.45 195.86m 63,918
11/13/20 4.87 5.075 4.86 5.06 22.51m 0.238687 4.98% 5.0323 112.37m 45,807
11/12/20 4.96 5.14 4.77 4.82 25.58m -0.248632 -4.93% 4.7936 126.72m 46,148
11/11/20 5.15 5.22 5.01 5.07 29.6m 0.00 0.00% 5.0422 151.29m 49,444
11/10/20 5.20 5.22 4.89 5.07 38.71m -0.01989 -0.39% 5.0422 194.21m 76,849
11/09/20 4.67 5.19 4.67 5.09 62.99m 0.954745 23.24% 5.0621 310.63m 117,662
11/06/20 4.26 4.42 4.10 4.13 33.38m -0.159125 -3.73% 4.1074 139.98m 50,577
11/05/20 4.29 4.51 4.21 4.29 51.47m 0.019891 0.47% 4.2665 225.44m 74,169
11/04/20 4.12 4.34 3.995 4.27 48.57m 0.129288 3.14% 4.2466 206.23m 68,214
11/03/20 4.25 4.30 4.10 4.14 27.62m -0.009945 -0.24% 4.1173 115.5m 48,416
11/02/20 3.98 4.22 3.86 4.15 28.88m 0.18896 4.80% 4.1273 118m 52,911
10/30/20 3.94 4.01 3.83 3.96 28.4m -0.029836 -0.75% 3.9383 110.91m 48,215
10/29/20 3.81 3.99 3.73 3.99 33.06m 0.139234 3.64% 3.9682 128.68m 61,485
10/28/20 3.98 4.00 3.82 3.85 35.74m -0.278467 -6.78% 3.8289 139.58m 62,104
10/27/20 4.11 4.19 4.04 4.13 29.08m 0.00 0.00% 4.1074 120.32m 49,086