Historical Data for Marathon Oil Corporation (MRO)

$ 3.65   0.18 (+5.19%) Volume: 69.73m 6:30 PM EDT 3-Apr-2020
After Hours:  $ 3.67   0.02 (+0.55%) Volume: 555k 7:59 PM EDT 3-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 3.73 3.80 3.33 3.65 69.61m 0.18 5.19% 3.65 246.61m 167,154
04/02/20 3.26 3.74 3.15 3.47 86.38m 0.35 11.22% 3.47 298.4m 182,729
04/01/20 3.22 3.29 3.02 3.12 52.68m -0.17 -5.17% 3.12 165.71m 122,703
03/31/20 3.46 3.52 3.25 3.29 45.58m 0.05 1.54% 3.29 153.84m 103,455
03/30/20 3.49 3.50 3.15 3.24 51.65m -0.28 -7.95% 3.24 167.35m 118,500
03/27/20 3.72 3.77 3.49 3.52 44.07m -0.36 -9.28% 3.52 158.23m 135,307
03/26/20 3.73 4.06 3.595 3.88 49.94m 0.30 8.38% 3.88 192.63m 151,927
03/25/20 3.80 3.87 3.41 3.58 45.44m -0.03 -0.83% 3.58 166.32m 140,180
03/24/20 3.69 3.71 3.46 3.61 45.41m 0.26 7.76% 3.61 161.95m 131,531
03/23/20 3.56 3.60 3.31 3.35 31.98m -0.21 -5.90% 3.35 108.55m 97,621
03/20/20 4.00 4.04 3.42 3.56 47.63m -0.27 -7.05% 3.56 174.44m 154,770
03/19/20 3.50 3.93 3.41 3.83 38.88m 0.38 11.01% 3.83 144.27m 128,718
03/18/20 3.50 3.66 3.20 3.45 37.52m -0.17 -4.70% 3.45 126.48m 105,167
03/17/20 4.15 4.17 3.55 3.62 42.69m -0.38 -9.50% 3.62 164.45m 108,765
03/16/20 3.81 4.51 3.80 4.00 40.04m -0.53 -11.70% 4.00 166.64m 106,193
03/13/20 4.36 4.53 3.71 4.53 46.44m 0.55 13.82% 4.53 190.81m 120,381
03/12/20 3.78 4.20 3.65 3.98 51.84m -0.11 -2.69% 3.98 201.61m 113,888
03/11/20 4.22 4.49 4.00 4.09 69.88m -0.31 -7.05% 4.09 292.81m 197,167
03/10/20 4.85 4.87 3.52 4.40 103.39m 0.77 21.21% 4.40 416.09m 226,899
03/09/20 4.21 5.00 3.315 3.63 104.99m -3.20 -46.85% 3.63 397.55m 180,681
03/06/20 7.45 7.58 6.78 6.83 31.8m -0.97 -12.44% 6.83 224.47m 79,559
03/05/20 7.86 7.95 7.67 7.80 19.88m -0.31 -3.82% 7.80 154.79m 60,522
03/04/20 8.23 8.31 7.94 8.11 19.27m 0.03 0.37% 8.11 156.28m 59,100