Historical Data for Marathon Oil Corporation (MRO)

$ 5.86   -0.26 (-4.25%) Volume: 36.22m 7:00 PM EDT Jul 6, 2020
After Hours:  $ 5.91   0.05 (+0.85%) Volume: 999.75k 7:59 PM EDT Jul 6, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 6.22 6.22 5.71 5.86 36.16m -0.26 -4.25% 5.86 212.84m 84,514
07/02/20 6.13 6.27 6.00 6.12 28.86m 0.17 2.86% 6.12 177.24m 61,032
07/01/20 6.17 6.23 5.89 5.95 24.09m -0.17 -2.78% 5.95 144.55m 57,205
06/30/20 5.91 6.15 5.80 6.12 23.4m 0.16 2.68% 6.12 140.36m 52,288
06/29/20 5.79 5.99 5.66 5.96 24.78m 0.22 3.83% 5.96 145.53m 57,392
06/26/20 5.87 5.89 5.62 5.74 28.77m -0.24 -4.01% 5.74 164.52m 59,922
06/25/20 5.65 5.99 5.55 5.98 25.36m 0.19 3.28% 5.98 148.24m 63,431
06/24/20 6.16 6.20 5.73 5.79 32.29m -0.54 -8.53% 5.79 191.09m 75,879
06/23/20 6.40 6.44 6.26 6.33 24.01m 0.06 0.96% 6.33 152.02m 55,268
06/22/20 6.26 6.30 6.07 6.27 24.95m -0.09 -1.42% 6.27 154.88m 58,198
06/19/20 6.70 6.70 6.27 6.36 44.38m -0.13 -2.00% 6.36 285.75m 85,564
06/18/20 6.31 6.57 6.23 6.49 19.83m 0.12 1.88% 6.49 127.9m 51,179
06/17/20 6.71 6.71 6.36 6.37 32.72m -0.37 -5.49% 6.37 212.12m 64,806
06/16/20 6.97 7.00 6.5706 6.74 37.88m 0.14 2.12% 6.74 257.34m 93,888
06/15/20 6.22 6.6974 6.12 6.60 30.09m 0.02 0.30% 6.60 195.21m 81,804
06/12/20 6.78 6.82 6.315 6.58 37.66m 0.32 5.11% 6.58 246.73m 96,405
06/11/20 6.31 6.785 6.19 6.26 42.01m -0.85 -11.95% 6.26 269.72m 113,264
06/10/20 7.52 7.54 7.10 7.11 37.91m -0.55 -7.18% 7.11 277.05m 106,291
06/09/20 7.95 8.02 7.50 7.66 48.1m -0.77 -9.13% 7.66 370.1m 133,617
06/08/20 8.42 8.48 7.85 8.43 70.51m 1.11 15.16% 8.43 577.99m 188,525