Historical Data for Marathon Oil Corporation (MRO)

$ 10.11   -0.14 (-1.37%) Volume: 19.01m 6:30 PM EST Feb 21, 2020
After Hours:  $ 10.11 0.00 (0.00%) Volume: 250.54k 7:55 PM EST Feb 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 10.15 10.22 9.97 10.11 18.98m -0.14 -1.37% 10.11 191.92m 50,581
02/20/20 10.55 10.60 10.24 10.25 14.53m -0.22 -2.10% 10.25 150.44m 46,387
02/19/20 10.35 10.52 10.15 10.47 17.66m 0.17 1.65% 10.47 182.91m 61,240
02/18/20 10.45 10.505 10.28 10.30 17.99m -0.290003 -2.74% 10.30 186.25m 52,342
02/14/20 11.13 11.1901 10.59 10.64 19.18m -0.467791 -4.23% 10.59 206.22m 65,433
02/13/20 11.27 11.28 10.64 11.11 30.41m -0.497651 -4.31% 11.0578 333.56m 97,974
02/12/20 11.85 11.97 11.46 11.61 23.87m 0.039812 0.35% 11.5554 277.74m 69,393
02/11/20 11.58 11.71 11.425 11.57 11.35m 0.189108 1.67% 11.5156 131.42m 39,643
02/10/20 11.56 11.61 11.2941 11.38 12.4m -0.298591 -2.57% 11.3265 141.59m 37,967
02/07/20 11.75 11.825 11.61 11.68 10.4m -0.238872 -2.01% 11.6251 121.76m 36,020
02/06/20 12.22 12.25 11.91 11.92 11.76m -0.238872 -1.97% 11.864 141.28m 37,881
02/05/20 12.00 12.30 12.00 12.16 14.44m 0.388167 3.31% 12.1029 175.87m 43,519
02/04/20 11.76 11.97 11.70 11.77 15.02m 0.298591 2.62% 11.7147 177.42m 46,742
02/03/20 11.34 11.58 11.25 11.47 14.59m 0.09953 0.88% 11.4161 166.72m 47,707
01/31/20 11.65 11.7296 11.36 11.37 21.63m -0.487698 -4.13% 11.3166 248.8m 59,503
01/30/20 11.55 11.895 11.55 11.86 16.27m 0.109483 0.94% 11.8043 191.81m 46,811
01/29/20 11.87 11.99 11.735 11.75 14.53m -0.019906 -0.17% 11.6948 172.22m 45,257
01/28/20 11.79 11.85 11.6121 11.77 11.95m 0.079624 0.68% 11.7147 140.61m 38,938
01/27/20 11.63 11.79 11.57 11.69 16.14m -0.238872 -2.01% 11.6351 188.54m 49,033
01/24/20 12.12 12.14 11.74 11.93 14.34m -0.288637 -2.37% 11.8739 170.86m 42,379