Dark

MRO
Marathon Oil Corporation
stock NYSE

Inactive

Nov 21, 2024

28.55USD-1.279%(-0.37)32,776,669

Pre-market

0.00USD-100.000%(-28.92)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-21	29.1100	29.3700	28.4300	28.5500	-1.279%	32,776,669	0.000%
2024-11-20	28.7700	29.0001	28.6700	28.9200	+0.591%	3,580,119	-1.279%
2024-11-19	28.7500	29.0450	28.6100	28.7500	-0.828%	4,198,532	-0.696%
2024-11-18	28.9100	29.1300	28.7200	28.9900	+1.399%	5,010,899	-1.518%
2024-11-15	28.7900	29.0600	28.4850	28.5900	-0.901%	5,005,798	-0.140%
2024-11-14	28.7900	28.9100	28.4400	28.8500	+0.804%	4,192,873	-1.040%
2024-11-13	28.3800	28.7500	27.9600	28.6200	+1.059%	4,172,103	-0.245%
2024-11-12	28.7000	28.8300	28.2600	28.3200	-1.048%	5,696,682	+0.812%
2024-11-11	28.4900	28.7600	28.3100	28.6200	+0.421%	5,300,286	-0.245%
2024-11-08	28.4500	28.5700	28.1950	28.5000	-0.175%	5,206,802	+0.175%
2024-11-07	28.9800	28.9800	28.3181	28.5500	-0.868%	7,742,452	0.000%
2024-11-06	28.3500	29.0950	28.1500	28.8000	+4.348%	8,819,735	-0.868%
2024-11-05	27.6200	27.8104	27.4400	27.6000	+0.327%	7,608,141	+3.442%
2024-11-04	27.5200	27.8301	27.4800	27.5100	+0.880%	6,283,398	+3.780%
2024-11-01	27.8000	27.8200	26.9700	27.2700	-1.552%	7,379,729	+4.694%
2024-10-31	26.8200	27.9800	26.6850	27.7000	+6.212%	13,083,840	+3.069%
2024-10-30	26.0600	26.1800	25.9000	26.0800	+0.773%	4,310,653	+9.471%
2024-10-29	26.1000	26.2600	25.8400	25.8800	-0.881%	4,176,393	+10.317%
2024-10-28	25.7200	26.1550	25.6200	26.1100	-1.323%	3,917,000	+9.345%
2024-10-25	26.5500	26.6800	26.3600	26.4600	+0.227%	4,648,571	+7.899%
2024-10-24	26.5700	26.6550	26.1540	26.4000	-0.189%	2,334,696	+8.144%
2024-10-23	26.4200	26.6100	26.2500	26.4500	-0.601%	3,772,519	+7.940%
2024-10-22	26.7000	26.7900	26.5050	26.6100	+0.226%	3,664,255	+7.290%
2024-10-21	27.0000	27.0400	26.4900	26.5500	-0.636%	3,682,714	+7.533%
2024-10-18	26.8600	26.9600	26.5000	26.7200	-0.743%	4,573,527	+6.849%
2024-10-17	26.6300	26.9300	26.5700	26.9200	+1.279%	4,762,247	+6.055%
2024-10-16	26.7900	26.8600	26.5600	26.5800	-0.263%	4,811,701	+7.412%
2024-10-15	26.8000	27.1211	26.6300	26.6500	-3.929%	4,604,020	+7.129%
2024-10-14	27.8300	27.9800	27.6000	27.7400	-1.140%	3,520,089	+2.920%
2024-10-11	28.2000	28.3350	28.0400	28.0600	-0.953%	4,846,291	+1.746%
2024-10-10	28.3050	28.5800	28.0650	28.3300	+0.675%	4,800,306	+0.777%
2024-10-09	27.8200	28.2850	27.7400	28.1400	+0.107%	3,704,667	+1.457%
2024-10-08	28.6900	28.6900	27.9400	28.1100	-3.369%	5,698,209	+1.565%
2024-10-07	29.0100	29.4000	28.9900	29.0900	+0.345%	7,397,465	-1.856%
2024-10-04	28.7900	29.0200	28.4100	28.9900	+1.577%	4,090,707	-1.518%
2024-10-03	27.9900	28.5400	27.8100	28.5400	+2.038%	4,525,400	+0.035%
2024-10-02	28.1500	28.2300	27.5220	27.9700	+1.194%	4,619,597	+2.074%
2024-10-01	26.3600	27.7500	26.2900	27.6400	+3.793%	6,064,994	+3.292%
2024-09-30	26.3400	26.7400	26.2700	26.6300	+0.566%	4,338,170	+7.210%
2024-09-27	26.0000	26.5400	25.9650	26.4800	+2.358%	4,135,329	+7.817%
2024-09-26	26.1100	26.3500	25.8050	25.8700	-3.254%	7,663,487	+10.359%
2024-09-25	27.5000	27.5600	26.7400	26.7400	-3.046%	5,246,802	+6.769%
2024-09-24	28.2100	28.2300	27.5700	27.5800	-0.684%	3,906,015	+3.517%
2024-09-23	27.9300	28.0600	27.2401	27.7700	-0.573%	6,379,852	+2.809%
2024-09-20	27.9900	28.1800	27.7099	27.9300	+0.143%	13,855,886	+2.220%
2024-09-19	27.8900	28.1200	27.6300	27.8900	+1.677%	6,699,263	+2.366%
2024-09-18	27.1700	27.7900	27.1700	27.4300	+0.256%	6,673,845	+4.083%
2024-09-17	26.6200	27.4099	26.6050	27.3600	+2.626%	5,243,534	+4.349%
2024-09-16	26.4000	26.7200	26.3500	26.6600	+2.028%	6,171,785	+7.089%
2024-09-13	26.1300	26.3400	26.0550	26.1300	+0.577%	4,256,253	+9.261%
2024-09-12	25.8800	26.1350	25.7350	25.9800	+0.348%	5,514,878	+9.892%
2024-09-11	26.2000	26.2500	25.5438	25.8900	-1.259%	5,751,285	+10.274%
2024-09-10	26.6500	26.6700	26.0400	26.2200	-1.540%	6,674,472	+8.886%
2024-09-09	26.7300	26.9100	26.6200	26.6300	-0.337%	5,003,273	+7.210%
2024-09-06	27.0900	27.3600	26.6450	26.7200	-1.293%	5,571,622	+6.849%
2024-09-05	27.5700	27.6000	27.0500	27.0700	-1.024%	4,880,972	+5.467%
2024-09-04	27.8900	28.0751	27.3201	27.3500	-1.299%	6,048,673	+4.388%
2024-09-03	28.1200	28.2000	27.4900	27.7100	-3.281%	7,102,362	+3.031%
2024-08-30	28.4800	28.7400	28.3300	28.6500	-0.693%	7,233,120	-0.349%
2024-08-29	28.4400	29.0450	28.2600	28.8500	+2.088%	4,423,728	-1.040%
2024-08-28	28.1300	28.2900	27.9050	28.2600	-0.247%	4,251,626	+1.026%
2024-08-27	28.5500	28.6700	28.2600	28.3300	-0.944%	4,978,571	+0.777%
2024-08-26	28.5700	28.9900	28.4800	28.6000	+1.816%	5,853,330	-0.175%
2024-08-23	27.8900	28.1100	27.8100	28.0900	+1.518%	3,937,736	+1.638%
2024-08-22	27.6800	27.8700	27.6100	27.6700	+0.145%	5,091,199	+3.180%
2024-08-21	27.9200	28.0000	27.4700	27.6300	-0.576%	6,793,941	+3.330%
2024-08-20	28.2600	28.3100	27.5300	27.7900	-2.079%	6,876,588	+2.735%
2024-08-19	28.2500	28.5700	28.1700	28.3800	+0.781%	3,632,322	+0.599%
2024-08-16	27.8800	28.2300	27.8350	28.1600	0.000%	3,357,320	+1.385%
2024-08-15	27.8000	28.2000	27.7650	28.1600	+1.844%	5,022,001	+1.385%
2024-08-14	27.4700	27.8100	27.4100	27.6500	+0.839%	5,463,720	+3.255%
2024-08-13	27.5400	27.5700	27.3000	27.4200	-1.579%	4,893,326	+4.121%
2024-08-12	27.4500	27.9100	27.3900	27.8600	+2.051%	5,786,671	+2.477%
2024-08-09	27.2300	27.4400	26.9600	27.3000	+0.110%	6,582,590	+4.579%
2024-08-08	27.1900	27.3760	26.8800	27.2700	+1.526%	4,862,493	+4.694%
2024-08-07	27.0200	27.2850	26.8400	26.8600	+0.977%	5,773,158	+6.292%
2024-08-06	26.3300	26.7900	26.2300	26.6000	+0.796%	5,060,231	+7.331%
2024-08-05	26.0000	26.5500	25.7400	26.3900	-0.976%	6,832,764	+8.185%
2024-08-02	27.1400	27.2000	26.2200	26.6500	-2.773%	7,091,423	+7.129%
2024-08-01	28.2200	28.3301	27.2000	27.4100	-2.282%	6,386,425	+4.159%
2024-07-31	28.0900	28.2700	27.9450	28.0500	+1.483%	6,596,868	+1.783%
2024-07-30	27.4100	27.7200	27.3950	27.6400	+0.692%	4,314,185	+3.292%
2024-07-29	27.9600	27.9900	27.2400	27.4500	-1.507%	4,558,069	+4.007%
2024-07-26	27.8400	28.0400	27.6300	27.8700	-0.072%	4,371,716	+2.440%
2024-07-25	27.8000	28.2200	27.7400	27.8900	+0.108%	5,663,736	+2.366%
2024-07-24	28.0300	28.2400	27.7650	27.8600	+0.072%	4,737,973	+2.477%
2024-07-23	28.1200	28.1650	27.6900	27.8400	-1.556%	3,688,897	+2.550%
2024-07-22	28.6900	28.6900	28.1950	28.2800	-1.532%	3,707,560	+0.955%
2024-07-19	29.3300	29.3700	28.7050	28.7200	-1.846%	3,678,831	-0.592%
2024-07-18	29.2200	29.7400	29.0800	29.2600	+0.515%	5,248,159	-2.427%
2024-07-17	28.9900	29.4850	28.9900	29.1100	+0.483%	6,864,116	-1.924%
2024-07-16	28.5400	28.9900	28.4350	28.9700	+0.800%	4,454,026	-1.450%
2024-07-15	28.6500	28.9900	28.4200	28.7400	+1.019%	4,900,451	-0.661%
2024-07-12	28.6600	28.7400	28.2800	28.4500	-0.559%	5,646,400	+0.351%
2024-07-11	28.2000	28.7000	28.0200	28.6100	+1.598%	5,878,901	-0.210%
2024-07-10	27.8100	28.2000	27.7098	28.1600	+0.968%	5,113,256	+1.385%
2024-07-09	27.7900	28.2600	27.7400	27.8900	-1.064%	5,360,834	+2.366%
2024-07-08	28.1100	28.2000	27.8800	28.1900	+0.035%	6,372,189	+1.277%
2024-07-05	28.6000	28.7100	28.0700	28.1800	-2.051%	9,868,089	+1.313%
2024-07-03	28.6000	29.0000	28.5400	28.7700	+0.665%	4,404,023	-0.765%
2024-07-02	28.8600	29.0400	28.4100	28.5800	-0.453%	7,570,775	-0.105%
2024-07-01	28.8500	28.9500	28.4700	28.7100	+0.140%	5,376,684	-0.557%
2024-06-28	28.8100	28.9900	28.4850	28.6700	+0.315%	11,274,539	-0.419%
2024-06-27	28.7000	28.7300	28.3850	28.5800	+0.316%	4,847,472	-0.105%
2024-06-26	28.8600	28.9000	28.2400	28.4900	-1.179%	5,150,571	+0.211%
2024-06-25	28.7000	28.8550	28.4599	28.8300	+0.313%	6,796,816	-0.971%
2024-06-24	27.8600	28.9800	27.8600	28.7400	+3.530%	8,311,199	-0.661%
2024-06-21	27.9300	28.0700	27.6500	27.7600	-0.252%	17,087,568	+2.846%
2024-06-20	27.3400	27.9600	27.2900	27.8300	+1.867%	6,454,959	+2.587%
2024-06-18	27.4100	27.7700	27.2450	27.3200	0.000%	5,954,196	+4.502%
2024-06-17	27.2600	27.5100	27.0600	27.3200	+0.073%	7,061,110	+4.502%
2024-06-14	27.6300	27.7300	27.2300	27.3000	-1.373%	5,356,784	+4.579%
2024-06-13	27.9100	27.9600	27.4750	27.6800	-1.249%	6,611,374	+3.143%
2024-06-12	28.5800	28.6800	27.8400	28.0300	-1.198%	5,628,586	+1.855%
2024-06-11	28.1200	28.3800	28.1100	28.3700	+0.318%	5,118,769	+0.634%
2024-06-10	28.0000	28.4800	27.9300	28.2800	+1.471%	6,855,133	+0.955%
2024-06-07	27.8650	28.1200	27.6400	27.8700	-0.036%	6,596,516	+2.440%
2024-06-06	27.8500	28.0200	27.7800	27.8800	-0.286%	11,247,982	+2.403%
2024-06-05	27.8600	28.0700	27.7300	27.9600	+0.251%	7,771,977	+2.110%
2024-06-04	28.1000	28.2000	27.6850	27.8900	-1.830%	11,707,751	+2.366%
2024-06-03	29.0000	29.0200	28.1495	28.4100	-1.899%	10,350,979	+0.493%
2024-05-31	28.2200	29.0000	28.1900	28.9600	+2.659%	21,278,283	-1.416%
2024-05-30	28.6700	29.0300	28.1400	28.2100	-1.639%	29,747,573	+1.205%
2024-05-29	29.3500	29.3500	28.3800	28.6800	+8.431%	54,845,616	-0.453%
2024-05-28	25.7300	26.5700	25.7100	26.4500	+3.482%	14,120,776	+7.940%
2024-05-24	25.9400	26.0550	25.4850	25.5600	-0.815%	7,230,656	+11.698%
2024-05-23	26.0900	26.2000	25.5400	25.7700	-0.425%	6,726,461	+10.788%
2024-05-22	26.0400	26.1300	25.5100	25.8800	-1.560%	6,872,198	+10.317%
2024-05-21	26.3100	26.5300	26.1700	26.2900	-0.642%	4,932,491	+8.596%
2024-05-20	26.2700	26.5300	26.1750	26.4600	+0.954%	6,110,626	+7.899%
2024-05-17	26.2700	26.3600	26.1000	26.2100	+0.306%	5,525,770	+8.928%
2024-05-16	26.4500	26.6200	26.1300	26.1300	-1.172%	5,011,127	+9.261%
2024-05-15	26.4400	26.6000	25.9250	26.4400	-0.489%	5,047,040	+7.980%
2024-05-14	26.5600	26.6700	26.2950	26.5700	+0.038%	5,488,880	+7.452%
2024-05-13	26.7300	26.9000	26.3950	26.5600	-0.113%	6,377,898	+7.492%
2024-05-10	27.3000	27.4000	26.5600	26.5900	-2.207%	6,671,715	+7.371%
2024-05-09	27.1000	27.2250	26.9800	27.1900	+0.778%	5,301,023	+5.002%
2024-05-08	26.7900	27.1600	26.7899	26.9800	-0.259%	6,447,697	+5.819%
2024-05-07	26.7800	27.2300	26.7600	27.0500	+1.273%	9,103,923	+5.545%
2024-05-06	26.5700	27.0250	26.5050	26.7100	+1.405%	10,181,369	+6.889%
2024-05-03	26.2500	26.5300	26.0100	26.3400	+0.958%	8,980,293	+8.390%
2024-05-02	26.4600	27.0400	26.0150	26.0900	-0.038%	14,643,776	+9.429%
2024-05-01	26.7400	26.8192	25.8700	26.1000	-2.793%	11,317,095	+9.387%
2024-04-30	27.7500	27.8000	26.7900	26.8500	-3.901%	8,873,913	+6.331%
2024-04-29	27.6700	27.9500	27.6100	27.9400	+0.612%	6,728,160	+2.183%
2024-04-26	27.6300	27.9400	27.5100	27.7700	+0.108%	5,792,822	+2.809%
2024-04-25	27.6000	27.8200	27.2700	27.7400	+0.763%	5,727,745	+2.920%
2024-04-24	27.6500	27.7399	27.3950	27.5300	-1.042%	5,805,305	+3.705%
2024-04-23	27.4800	27.8600	27.2700	27.8200	+0.615%	8,598,098	+2.624%
2024-04-22	27.2900	27.9000	26.9450	27.6500	+0.545%	7,557,390	+3.255%
2024-04-19	27.3500	27.9750	27.2400	27.5000	+0.365%	7,654,504	+3.818%
2024-04-18	27.7700	27.8600	27.3300	27.4000	-1.012%	8,991,657	+4.197%
2024-04-17	28.3200	28.5650	27.6700	27.6800	-2.363%	11,459,359	+3.143%
2024-04-16	28.6700	28.8250	28.0600	28.3500	-1.460%	11,331,788	+0.705%
2024-04-15	29.1200	29.3300	28.6800	28.7700	-1.100%	8,518,198	-0.765%
2024-04-12	29.7700	30.0600	29.0000	29.0900	-1.256%	7,986,415	-1.856%
2024-04-11	29.8100	29.8100	29.0500	29.4600	-0.741%	8,443,968	-3.089%
2024-04-10	29.2800	29.7200	29.1200	29.6800	+1.366%	9,053,329	-3.807%
2024-04-09	29.6000	29.7500	29.1000	29.2800	-0.712%	9,912,972	-2.493%
2024-04-08	29.7500	29.8100	29.3900	29.4900	-0.674%	8,303,210	-3.188%
2024-04-05	29.6100	29.7750	29.3000	29.6900	+0.712%	11,047,163	-3.840%
2024-04-04	29.5800	29.6900	29.3512	29.4800	-0.068%	9,864,110	-3.155%
2024-04-03	28.8700	29.5200	28.8350	29.5000	+2.466%	10,038,538	-3.220%
2024-04-02	28.7000	28.8700	28.4500	28.7900	+0.770%	10,227,017	-0.834%
2024-04-01	28.4600	28.6800	28.1550	28.5700	+0.812%	10,059,093	-0.070%
2024-03-28	27.9800	28.3900	27.8750	28.3400	+2.274%	11,674,201	+0.741%
2024-03-27	27.3400	27.7200	27.2800	27.7100	+0.984%	8,873,623	+3.031%
2024-03-26	27.7000	27.8200	27.3900	27.4400	-0.472%	11,685,228	+4.045%
2024-03-25	27.1900	27.7500	27.1900	27.5700	+1.734%	8,608,642	+3.555%
2024-03-22	27.2300	27.3200	26.9500	27.1000	-0.368%	9,519,704	+5.351%
2024-03-21	27.1800	27.3950	27.0400	27.2000	+0.369%	10,224,396	+4.963%
2024-03-20	26.6900	27.2852	26.6743	27.1000	+0.370%	9,418,440	+5.351%
2024-03-19	26.6100	27.1099	26.5600	27.0000	+1.542%	10,012,603	+5.741%
2024-03-18	26.5500	26.7000	26.2900	26.5900	+0.302%	8,984,291	+7.371%
2024-03-15	26.2300	26.6989	26.2100	26.5100	+0.952%	21,468,685	+7.695%
2024-03-14	26.0400	26.2900	25.9800	26.2600	+1.390%	11,069,725	+8.720%
2024-03-13	25.5500	26.0000	25.5450	25.9000	+3.064%	10,340,096	+10.232%
2024-03-12	24.9600	25.1900	24.7600	25.1300	+0.560%	9,599,957	+13.609%
2024-03-11	24.6000	25.0300	24.4200	24.9900	+1.011%	8,090,317	+14.246%
2024-03-08	24.6300	24.8600	24.3800	24.7400	+0.324%	9,310,382	+15.400%
2024-03-07	24.5000	24.8600	24.4599	24.6600	+0.571%	7,686,872	+15.775%
2024-03-06	24.5400	24.7681	24.3500	24.5200	+1.155%	8,563,999	+16.436%
2024-03-05	24.1700	24.5850	24.1000	24.2400	-0.082%	10,903,252	+17.781%
2024-03-04	24.6100	24.6900	24.2100	24.2600	-1.382%	8,114,987	+17.683%
2024-03-01	24.4000	24.7100	24.2900	24.6000	+1.443%	8,790,369	+16.057%
2024-02-29	24.2300	24.3550	24.0400	24.2500	+0.539%	8,867,084	+17.732%
2024-02-28	24.2500	24.6075	24.0150	24.1200	-0.700%	12,391,430	+18.367%
2024-02-27	24.3700	24.5500	24.1700	24.2900	+0.580%	9,787,091	+17.538%
2024-02-26	23.6800	24.2600	23.5900	24.1500	+1.556%	11,578,607	+18.219%
2024-02-23	23.6600	23.9500	23.4500	23.7800	-0.834%	9,131,868	+20.059%
2024-02-22	23.3700	24.4000	23.1200	23.9800	+1.395%	17,965,105	+19.058%
2024-02-21	23.2900	23.8550	23.2500	23.6500	+2.072%	12,220,877	+20.719%
2024-02-20	23.2500	23.4200	23.0500	23.1700	-0.898%	10,169,882	+23.220%
2024-02-16	23.3000	23.5500	23.0901	23.3800	+0.602%	9,104,180	+22.113%
2024-02-15	22.3900	23.3600	22.3700	23.2400	+3.796%	11,381,490	+22.849%
2024-02-14	22.5200	22.6700	22.2050	22.3900	+0.269%	8,120,721	+27.512%
2024-02-13	22.5700	22.7100	22.1800	22.3300	-1.413%	11,011,700	+27.855%
2024-02-12	22.5200	22.9900	22.4800	22.6500	+0.891%	13,263,359	+26.049%
2024-02-09	22.7200	22.8700	22.3700	22.4500	-1.101%	8,125,699	+27.171%
2024-02-08	22.7200	22.8900	22.3500	22.7000	+0.044%	13,237,726	+25.771%
2024-02-07	22.5400	22.7500	22.3801	22.6900	+0.710%	7,691,120	+25.826%
2024-02-06	22.4300	22.8000	22.3000	22.5300	+0.941%	6,978,822	+26.720%
2024-02-05	22.2800	22.4250	22.0600	22.3200	-0.623%	7,121,922	+27.912%
2024-02-02	22.6700	22.7250	22.3010	22.4600	-0.883%	8,631,620	+27.115%
2024-02-01	22.9900	23.1700	22.4500	22.6600	-0.832%	9,767,915	+25.993%
2024-01-31	23.5100	23.5400	22.8350	22.8500	-2.931%	9,127,218	+24.945%
2024-01-30	22.9200	23.5800	22.9200	23.5400	+1.509%	9,538,911	+21.283%
2024-01-29	23.1500	23.2200	22.8200	23.1900	-0.086%	7,707,814	+23.113%
2024-01-26	23.0900	23.2500	22.7200	23.2100	+0.346%	8,570,878	+23.007%
2024-01-25	22.7600	23.1400	22.3900	23.1300	+2.390%	10,732,663	+23.433%
2024-01-24	22.5600	22.7100	22.3500	22.5900	+0.983%	8,453,687	+26.383%
2024-01-23	22.2500	22.5800	22.1600	22.3700	+0.404%	6,720,817	+27.626%
2024-01-22	22.1900	22.4690	22.0401	22.2800	+0.045%	8,857,901	+28.142%
2024-01-19	22.0600	22.2800	21.9000	22.2700	+0.542%	9,712,248	+28.199%
2024-01-18	22.3000	22.3200	21.8100	22.1500	-0.762%	10,368,575	+28.894%
2024-01-17	22.2900	22.5600	22.1900	22.3200	-1.500%	8,342,623	+27.912%
2024-01-16	23.2200	23.2650	22.5838	22.6600	-3.162%	11,314,155	+25.993%
2024-01-12	23.4000	23.5150	23.1850	23.4000	+2.005%	11,788,733	+22.009%
2024-01-11	22.9400	23.0800	22.7350	22.9400	+0.394%	8,240,048	+24.455%
2024-01-10	23.1500	23.1800	22.6800	22.8500	-1.551%	10,251,227	+24.945%
2024-01-09	23.7600	23.7900	23.0697	23.2100	-2.233%	7,597,827	+23.007%
2024-01-08	23.7700	23.9100	23.3800	23.7400	-2.665%	10,604,615	+20.261%
2024-01-05	24.4200	24.5050	24.1050	24.3900	+0.868%	11,898,123	+17.056%
2024-01-04	25.1200	25.1600	24.1400	24.1800	-3.008%	9,155,460	+18.073%
2024-01-03	24.4000	25.0300	24.2000	24.9300	+2.088%	9,894,113	+14.521%
2024-01-02	24.3600	24.7800	24.3000	24.4200	+1.076%	8,857,482	+16.912%
2023-12-29	24.4600	24.5300	24.0734	24.1600	-0.902%	8,617,059	+18.171%
2023-12-28	24.6900	24.7633	24.3700	24.3800	-1.891%	8,010,601	+17.104%
2023-12-27	25.0500	25.1500	24.7900	24.8500	-1.193%	6,578,206	+14.889%
2023-12-26	24.9100	25.3000	24.8500	25.1500	+2.070%	8,221,420	+13.519%
2023-12-22	24.8900	25.0212	24.6200	24.6400	-0.283%	5,571,926	+15.869%
2023-12-21	24.5400	24.7600	24.4700	24.7100	+0.981%	8,749,958	+15.540%
2023-12-20	24.9000	25.1000	24.4500	24.4700	-1.490%	10,851,536	+16.673%
2023-12-19	24.5000	24.8900	24.3900	24.8400	+1.099%	11,370,703	+14.936%
2023-12-18	25.0000	25.1415	24.5200	24.5700	+1.028%	11,468,793	+16.199%
2023-12-15	24.2100	24.4200	23.9850	24.3200	-0.491%	23,265,088	+17.393%
2023-12-14	24.3000	24.7200	24.2600	24.4400	+2.131%	13,034,995	+16.817%
2023-12-13	23.4500	23.9600	23.2400	23.9300	+2.484%	11,165,098	+19.306%
2023-12-12	23.6900	23.6900	23.1400	23.3500	-2.911%	12,939,805	+22.270%
2023-12-11	23.8200	24.2700	23.8100	24.0500	-0.166%	7,536,497	+18.711%
2023-12-08	23.9000	24.1180	23.7900	24.0900	+1.817%	7,816,371	+18.514%
2023-12-07	23.6900	23.9000	23.4521	23.6600	+0.510%	9,368,916	+20.668%
2023-12-06	24.1200	24.4100	23.5250	23.5400	-3.525%	10,053,455	+21.283%
2023-12-05	25.1700	25.1897	24.3800	24.4000	-2.634%	8,036,411	+17.008%
2023-12-04	25.1000	25.4100	25.0000	25.0600	-1.494%	8,269,860	+13.927%
2023-12-01	25.3500	25.9300	25.2500	25.4400	+0.039%	6,864,709	+12.225%
2023-11-30	25.6500	26.2450	25.1000	25.4300	+0.514%	15,874,294	+12.269%
2023-11-29	25.4500	25.5600	25.1800	25.3000	-0.079%	8,496,745	+12.846%
2023-11-28	25.4200	25.5850	25.2001	25.3200	0.000%	7,220,798	+12.757%
2023-11-27	25.2000	25.3800	25.0500	25.3200	-0.118%	9,620,335	+12.757%
2023-11-24	25.2400	25.5900	25.2200	25.3500	+0.436%	4,542,211	+12.623%
2023-11-22	24.5300	25.2900	24.3100	25.2400	-0.277%	7,866,308	+13.114%
2023-11-21	25.3500	25.4500	25.0600	25.3100	-1.017%	7,359,356	+12.801%
2023-11-20	25.8100	26.1300	25.5700	25.5700	+0.039%	8,657,292	+11.654%
2023-11-17	25.0500	25.8100	25.0500	25.5600	+3.273%	11,227,125	+11.698%
2023-11-16	24.9700	25.1500	24.2950	24.7500	-2.597%	9,444,831	+15.354%
2023-11-15	25.5800	25.9450	25.3800	25.4100	-0.742%	7,638,635	+12.357%
2023-11-14	25.0900	25.7000	25.0500	25.6000	+2.073%	7,896,629	+11.523%
2023-11-13	25.1100	25.2300	24.8900	25.0800	-0.040%	10,467,317	+13.836%
2023-11-10	25.0900	25.2300	24.8550	25.0900	+1.169%	7,061,101	+13.790%
2023-11-09	25.0000	25.3500	24.7900	24.8000	-0.201%	9,548,767	+15.121%
2023-11-08	25.3000	25.5700	24.7400	24.8500	-2.664%	12,691,251	+14.889%
2023-11-07	26.1100	26.1300	25.4200	25.5300	-4.059%	13,193,214	+11.829%
2023-11-06	27.6900	27.7200	26.5635	26.6100	-3.095%	9,422,582	+7.290%
2023-11-03	27.8900	28.1300	27.2350	27.4600	-1.999%	12,899,259	+3.969%
2023-11-02	26.4800	28.0400	25.9300	28.0200	+3.357%	13,574,230	+1.892%
2023-11-01	27.4500	27.6300	27.0300	27.1100	-0.732%	9,976,637	+5.312%
2023-10-31	27.1300	27.4150	26.8700	27.3100	+0.552%	8,131,733	+4.540%
2023-10-30	27.4400	27.6676	26.8050	27.1600	-1.164%	7,618,360	+5.118%
2023-10-27	27.7400	27.8200	26.9900	27.4800	-0.794%	8,166,311	+3.894%
2023-10-26	27.7800	28.0250	27.4000	27.7000	-1.494%	9,046,048	+3.069%
2023-10-25	28.2200	28.4000	27.8350	28.1200	-0.142%	8,491,751	+1.529%
2023-10-24	28.3700	28.4000	27.8900	28.1600	-0.035%	9,790,578	+1.385%
2023-10-23	28.2600	28.6300	28.0200	28.1700	-1.123%	10,398,134	+1.349%
2023-10-20	29.1300	29.2801	28.4299	28.4900	-2.398%	10,395,483	+0.211%
2023-10-19	28.6900	29.5600	28.5200	29.1900	+1.179%	15,988,474	-2.193%
2023-10-18	28.9000	29.1300	28.6700	28.8500	+0.768%	8,559,030	-1.040%
2023-10-17	28.4400	28.9600	28.4100	28.6300	+0.633%	9,537,089	-0.279%
2023-10-16	28.2800	28.4800	27.7400	28.4500	+1.354%	10,009,915	+0.351%
2023-10-13	27.3600	28.1600	27.2400	28.0700	+4.739%	12,718,994	+1.710%
2023-10-12	26.7400	26.9800	26.5700	26.8000	+1.170%	10,170,066	+6.530%
2023-10-11	26.1400	26.5400	25.8750	26.4900	+0.991%	9,613,927	+7.777%
2023-10-10	26.1300	26.4250	25.8930	26.2300	+0.038%	9,329,988	+8.845%
2023-10-09	25.6200	26.3900	25.3700	26.2200	+6.629%	16,614,079	+8.886%
2023-10-06	24.3600	24.8150	24.0041	24.5900	+1.444%	10,642,760	+16.104%
2023-10-05	24.0400	24.5400	24.0105	24.2400	-0.656%	10,531,342	+17.781%
2023-10-04	25.2300	25.3094	24.0500	24.4000	-4.984%	12,240,184	+17.008%
2023-10-03	25.3200	25.7300	25.1900	25.6800	+0.352%	9,737,767	+11.176%
2023-10-02	26.7900	26.8185	25.2800	25.5900	-4.336%	11,930,946	+11.567%
2023-09-29	27.5300	27.5300	26.6950	26.7500	-2.408%	11,362,012	+6.729%
2023-09-28	27.2650	27.6300	27.1850	27.4100	+0.073%	6,715,460	+4.159%
2023-09-27	26.8200	27.6800	26.6600	27.3900	+4.184%	13,809,537	+4.235%
2023-09-26	26.3200	26.6300	26.1300	26.2900	-1.203%	10,649,834	+8.596%
2023-09-25	26.1400	26.7050	26.0700	26.6100	+1.720%	10,480,939	+7.290%
2023-09-22	26.1200	26.4000	25.9991	26.1600	+1.121%	11,663,657	+9.136%
2023-09-21	26.2700	26.4350	25.7300	25.8700	-1.071%	12,860,002	+10.359%
2023-09-20	26.6400	26.9500	26.1400	26.1500	-2.243%	9,389,829	+9.178%
2023-09-19	27.2400	27.3650	26.4750	26.7500	-0.558%	10,307,529	+6.729%
2023-09-18	27.1500	27.2200	26.6400	26.9000	+0.074%	8,817,389	+6.134%
2023-09-15	27.1100	27.5679	26.7650	26.8800	-1.647%	18,348,069	+6.213%
2023-09-14	27.0400	27.6270	27.0400	27.3300	+2.860%	12,940,057	+4.464%
2023-09-13	27.2200	27.2750	26.5200	26.5700	-2.064%	11,109,947	+7.452%
2023-09-12	26.4500	27.1950	26.4401	27.1300	+3.708%	9,792,530	+5.234%
2023-09-11	27.5000	27.6250	26.1200	26.1600	-4.211%	16,014,393	+9.136%
2023-09-08	26.9500	27.6000	26.9000	27.3100	+2.285%	9,602,847	+4.540%
2023-09-07	27.0800	27.2500	26.6702	26.7000	-1.440%	10,842,165	+6.929%
2023-09-06	27.0100	27.3650	26.7500	27.0900	-0.258%	9,194,593	+5.389%
2023-09-05	27.3100	27.6600	27.1500	27.1600	+0.184%	9,552,960	+5.118%
2023-09-01	26.7600	27.2299	26.7050	27.1100	+2.884%	9,786,483	+5.312%
2023-08-31	26.4900	26.5000	26.1600	26.3500	-0.114%	9,141,621	+8.349%
2023-08-30	26.3100	26.4700	26.2050	26.3800	+0.918%	7,169,374	+8.226%
2023-08-29	25.9300	26.2050	25.7276	26.1400	+0.849%	8,090,002	+9.220%
2023-08-28	25.8500	26.2100	25.6600	25.9200	+1.171%	7,299,257	+10.147%
2023-08-25	25.7100	25.8500	25.3550	25.6200	+0.392%	9,412,687	+11.436%
2023-08-24	25.5000	25.8228	25.3450	25.5200	-0.816%	8,305,004	+11.873%
2023-08-23	25.7800	25.8750	25.4575	25.7300	-1.455%	8,305,566	+10.960%
2023-08-22	26.4500	26.6300	26.0900	26.1100	-1.248%	8,637,908	+9.345%
2023-08-21	26.5800	26.8099	26.1650	26.4400	+0.189%	12,166,235	+7.980%
2023-08-18	25.7100	26.5500	25.7100	26.3900	+1.500%	10,305,163	+8.185%
2023-08-17	26.0600	26.2600	25.8837	26.0000	+1.721%	11,932,977	+9.808%
2023-08-16	26.0000	26.3100	25.5400	25.5600	-1.160%	7,063,301	+11.698%
2023-08-15	26.0800	26.1300	25.7200	25.8600	-2.231%	7,309,454	+10.402%
2023-08-14	26.8100	26.8500	26.2900	26.4500	-1.453%	8,461,360	+7.940%
2023-08-11	26.2400	26.9900	26.1900	26.8400	+2.287%	10,504,008	+6.371%
2023-08-10	26.2900	26.6350	26.0400	26.2400	-0.114%	11,372,388	+8.803%
2023-08-09	26.2100	26.8150	25.9700	26.2700	+1.743%	11,956,785	+8.679%
2023-08-08	25.4700	26.0000	25.2050	25.8200	-0.769%	10,131,903	+10.573%
2023-08-07	26.2800	26.4400	25.9300	26.0200	-0.611%	11,529,954	+9.723%
2023-08-04	26.0200	26.5300	25.9100	26.1800	+1.552%	12,380,778	+9.053%
2023-08-03	25.6200	26.3400	25.0300	25.7800	+0.272%	14,216,024	+10.745%
2023-08-02	25.8800	25.9450	25.2850	25.7100	-1.795%	11,954,520	+11.046%
2023-08-01	26.0300	26.2600	25.7400	26.1800	-0.343%	10,064,029	+9.053%
2023-07-31	26.3800	26.4900	26.1300	26.2700	+0.651%	8,601,714	+8.679%
2023-07-28	26.0400	26.1100	25.7100	26.1000	+0.928%	7,837,572	+9.387%
2023-07-27	26.3000	26.4000	25.8100	25.8600	-0.957%	9,196,088	+10.402%
2023-07-26	25.7500	26.1100	25.6750	26.1100	+0.500%	11,948,691	+9.345%
2023-07-25	25.6400	26.2100	25.5000	25.9800	+1.326%	12,298,085	+9.892%
2023-07-24	25.5000	25.9687	25.3700	25.6400	+1.384%	14,894,369	+11.349%
2023-07-21	25.3000	25.3600	25.0143	25.2900	+0.238%	15,279,066	+12.890%
2023-07-20	25.1800	25.3000	24.9243	25.2300	+1.448%	10,775,029	+13.159%
2023-07-19	24.7100	25.1800	24.6200	24.8700	+0.282%	10,726,747	+14.797%
2023-07-18	23.9400	25.0200	23.8900	24.8000	+3.506%	12,989,139	+15.121%
2023-07-17	24.0500	24.1700	23.8516	23.9600	-0.498%	12,427,270	+19.157%
2023-07-14	24.9100	24.9450	23.9650	24.0800	-4.178%	13,302,313	+18.563%
2023-07-13	24.7900	25.3000	24.6200	25.1300	+1.372%	14,160,080	+13.609%
2023-07-12	24.6100	24.9700	24.5400	24.7900	+1.891%	12,062,215	+15.167%
2023-07-11	24.0900	24.5600	23.9450	24.3300	+2.227%	14,668,731	+17.345%
2023-07-10	23.3200	23.8100	23.2250	23.8000	+1.190%	12,628,705	+19.958%
2023-07-07	22.4600	23.7500	22.4600	23.5200	+4.348%	18,665,769	+21.386%
2023-07-06	22.6500	22.9100	21.9650	22.5400	-1.572%	13,858,795	+26.664%
2023-07-05	23.2400	23.2600	22.7800	22.9000	-0.435%	9,573,531	+24.672%
2023-07-03	23.0000	23.3050	22.8800	23.0000	-0.087%	4,473,806	+24.130%
2023-06-30	23.1550	23.2700	22.8400	23.0200	+0.392%	10,740,132	+24.023%
2023-06-29	22.5200	22.9300	22.4300	22.9300	+2.641%	12,193,851	+24.509%
2023-06-28	22.2100	22.3900	21.9001	22.3400	+1.040%	13,408,158	+27.798%
2023-06-27	22.0000	22.3000	21.8800	22.1100	-0.226%	13,955,725	+29.127%
2023-06-26	22.0400	22.4300	22.0300	22.1600	+0.957%	13,376,507	+28.836%
2023-06-23	21.8900	22.1899	21.8600	21.9500	-1.348%	12,315,363	+30.068%
2023-06-22	22.6400	22.7100	22.0800	22.2500	-3.429%	15,076,847	+28.315%
2023-06-21	22.7500	23.3150	22.6700	23.0400	+0.964%	10,655,373	+23.915%
2023-06-20	23.2200	23.2994	22.5100	22.8200	-2.894%	12,448,100	+25.110%
2023-06-16	23.4400	23.5900	23.2502	23.5000	+0.902%	18,402,023	+21.489%
2023-06-15	22.9200	23.6050	22.9100	23.2900	+2.104%	12,546,288	+22.585%
2023-06-14	23.6500	23.8400	22.6450	22.8100	-2.271%	13,703,414	+25.164%
2023-06-13	23.6000	24.1000	23.3200	23.3400	+0.387%	12,455,820	+22.322%
2023-06-12	23.1200	23.6203	22.9500	23.2500	-1.274%	13,080,192	+22.796%
2023-06-09	23.9200	24.1100	23.4400	23.5500	-1.670%	11,472,469	+21.231%
2023-06-08	24.3000	24.4500	23.4850	23.9500	-1.481%	14,663,588	+19.207%
2023-06-07	23.3300	24.3800	23.3300	24.3100	+4.875%	14,125,473	+17.441%
2023-06-06	22.5000	23.3000	22.4500	23.1800	+1.046%	12,965,753	+23.167%

document.getElementById("kfgrXn").onerror = function(){this.style.display='none';}; .dark-mode .KpJxRk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KpJxRk{ color: #333333; background-color: white; border: 2px solid #333333; }MROMarathon Oil Corporationstock NYSE

MRO
Marathon Oil Corporation
stock NYSE