Australia markets closed

Marathon Oil Corporation (MRO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.44+0.01 (+0.04%)
At close: 04:00PM EST
25.56 +0.12 (+0.47%)
After hours: 07:59PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202325.3525.9325.2525.4425.446,863,500
30 Nov 202325.6526.2525.1025.4325.4315,874,300
29 Nov 202325.4525.5625.1825.3025.308,496,700
28 Nov 202325.4225.5925.2025.3225.327,220,600
27 Nov 202325.2025.3825.0525.3225.329,620,300
24 Nov 202325.2425.5925.2225.3525.354,542,200
22 Nov 202324.5325.2924.3125.2425.247,856,600
21 Nov 202325.3525.4525.0625.3125.317,359,300
20 Nov 202325.8126.1325.5725.5725.578,654,700
17 Nov 202325.0525.8125.0525.5625.5611,222,100
16 Nov 202324.9725.1524.3024.7524.759,444,800
15 Nov 202325.5825.9525.3825.4125.417,638,600
14 Nov 202325.0925.7025.0525.6025.607,896,600
14 Nov 20230.11 Dividend
13 Nov 202325.1125.2324.8925.0824.9710,467,300
10 Nov 202325.0925.2324.8625.0924.987,060,000
09 Nov 202325.0025.3524.7924.8024.699,548,800
08 Nov 202325.3025.5724.7424.8524.7412,691,300
07 Nov 202326.1126.1325.4225.5325.4213,193,200
06 Nov 202327.6927.7226.5626.6126.499,422,600
03 Nov 202327.8928.1327.2427.4627.3412,898,600
02 Nov 202326.4828.0425.9328.0227.9013,574,200
01 Nov 202327.4527.6327.0327.1126.999,976,600
31 Oct 202327.1327.4226.8727.3127.198,131,700
30 Oct 202327.4427.6726.8127.1627.047,619,200
27 Oct 202327.7427.8226.9927.4827.368,166,300
26 Oct 202327.7828.0327.4027.7027.589,045,900
25 Oct 202328.2228.4027.8428.1228.008,491,800
24 Oct 202328.3728.4027.8928.1628.049,790,600
23 Oct 202328.2628.6328.0228.1728.0510,398,100
20 Oct 202329.1329.2828.4328.4928.3710,391,700
19 Oct 202328.6929.5628.5229.1929.0615,988,500
18 Oct 202328.9029.1328.6728.8528.728,559,000
17 Oct 202328.4428.9628.4128.6328.509,537,100
16 Oct 202328.2828.4827.7428.4528.3310,009,900
13 Oct 202327.3628.1627.2428.0727.9512,716,100
12 Oct 202326.7426.9826.5726.8026.6810,170,100
11 Oct 202326.1426.5425.8826.4926.379,613,900
10 Oct 202326.1326.4325.8926.2326.119,329,800
09 Oct 202325.6226.3925.3726.2226.1016,614,100
06 Oct 202324.3624.8224.0024.5924.4810,641,300
05 Oct 202324.0424.5424.0124.2424.1310,531,300
04 Oct 202325.2325.3124.0524.4024.2912,240,200
03 Oct 202325.3225.7325.1925.6825.579,737,800
02 Oct 202326.7926.8225.2825.5925.4811,930,900
29 Sept 202327.5327.5326.7026.7526.6311,356,800
28 Sept 202327.2727.6327.1927.4127.296,715,500
27 Sept 202326.8227.6826.6627.3927.2713,809,500
26 Sept 202326.3226.6326.1326.2926.1710,649,800
25 Sept 202326.1426.7126.0726.6126.4910,480,900
22 Sept 202326.1226.4026.0026.1626.0511,662,800
21 Sept 202326.2726.4425.7325.8725.7612,854,900
20 Sept 202326.6426.9526.1426.1526.049,387,200
19 Sept 202327.2427.3726.4826.7526.6310,306,300
18 Sept 202327.1527.2226.6426.9026.788,817,400
15 Sept 202327.1127.5726.7726.8826.7618,333,600
14 Sept 202327.0427.6327.0427.3327.2112,940,100
13 Sept 202327.2227.2826.5226.5726.4511,109,900
12 Sept 202326.4527.2026.4427.1327.019,792,500
11 Sept 202327.5027.6326.1226.1626.0516,014,400
08 Sept 202326.9527.6026.9027.3127.199,597,700
07 Sept 202327.0827.2526.6726.7026.5810,842,200
06 Sept 202327.0127.3726.7527.0926.979,194,600
05 Sept 202327.3127.6627.1527.1627.049,553,000
01 Sept 202326.7627.2326.7127.1126.999,783,200
31 Aug 202326.4926.5026.1626.3526.239,141,600
30 Aug 202326.3126.4726.2126.3826.267,169,400
29 Aug 202325.9326.2125.7326.1426.038,090,000
28 Aug 202325.8526.2125.6625.9225.817,299,300
25 Aug 202325.7125.8525.3625.6225.519,412,700
24 Aug 202325.5025.8225.3525.5225.418,305,000
23 Aug 202325.7825.8825.4625.7325.628,305,600
22 Aug 202326.4526.6326.0926.1126.008,637,900
21 Aug 202326.5826.8126.1726.4426.3212,166,100
18 Aug 202325.7126.5525.7126.3926.2710,304,700
17 Aug 202326.0626.2625.8826.0025.8911,933,000
16 Aug 202326.0026.3125.5425.5625.457,063,200
15 Aug 202326.0826.1325.7225.8625.757,309,500
15 Aug 20230.1 Dividend
14 Aug 202326.8126.8526.2926.4526.238,461,400
11 Aug 202326.2426.9926.1926.8426.6210,502,700
10 Aug 202326.2926.6426.0426.2426.0311,372,400
09 Aug 202326.2126.8225.9726.2726.0611,956,800
08 Aug 202325.4726.0025.2125.8225.6110,131,900
07 Aug 202326.2826.4425.9326.0225.8111,530,000
04 Aug 202326.0226.5325.9126.1825.9712,380,600
03 Aug 202325.6226.3425.0325.7825.5714,212,400
02 Aug 202325.8825.9525.2925.7125.5011,953,600
01 Aug 202326.0326.2625.7426.1825.9710,049,400
31 July 202326.3826.4926.1326.2726.068,601,400
28 July 202326.0426.1125.7126.1025.897,836,600
27 July 202326.3026.4025.8125.8625.659,196,100
26 July 202325.7526.1125.6826.1125.9011,948,700
25 July 202325.6426.2125.5025.9825.7712,298,100
24 July 202325.5025.9725.3725.6425.4314,894,400
21 July 202325.3025.3625.0125.2925.0815,277,700
20 July 202325.1825.3024.9225.2325.0210,775,000
19 July 202324.7125.1824.6224.8724.6710,726,700
18 July 202323.9425.0223.8924.8024.6012,989,100
17 July 202324.0524.1723.8523.9623.7612,426,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...