MARATHON OIL $35.15

down -0.08


24/5/2013 04:24 PM  |  NYSE : MRO  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

MRO historical data

Date Open High Low Close Volume
5/24/2013 34.86 35.16 34.66 35.15 32202
5/23/2013 34.86 35.41 34.61 35.23 59264
5/22/2013 36.03 36.46 35.13 35.39 61548
5/21/2013 36.34 36.62 35.87 36.09 45587
5/20/2013 36.11 36.68 36.08 36.38 51696
5/17/2013 35.31 36.24 35.30 36.15 52022
5/16/2013 34.90 35.47 34.85 35.15 55971
5/15/2013 35.19 35.19 34.46 35.00 48316
5/14/2013 34.35 35.43 34.35 35.38 58871
5/13/2013 34.19 34.56 34.10 34.46 54129
5/10/2013 34.65 34.65 33.94 34.35 56400
5/9/2013 34.73 35.00 34.05 34.78 56480
5/8/2013 34.68 34.96 34.10 34.72 71503
5/7/2013 33.96 34.36 33.66 34.33 60909
5/6/2013 33.47 33.83 33.18 33.58 47112
5/3/2013 32.76 33.60 32.75 33.53 66221
5/2/2013 31.97 32.55 31.81 32.46 42135
5/1/2013 32.30 32.31 31.78 31.89 52569
4/30/2013 32.56 32.78 32.29 32.67 47884
4/29/2013 32.26 32.64 31.86 32.60 48653
4/26/2013 31.81 32.02 31.33 31.72 46949
4/25/2013 31.51 32.48 31.35 31.87 68097
4/24/2013 30.81 31.47 30.76 31.37 54922
4/23/2013 30.50 30.94 30.21 30.69 61278
4/22/2013 29.87 30.54 29.47 30.40 51148
4/19/2013 30.19 30.42 29.70 29.85 50020
4/18/2013 30.17 30.54 29.74 30.11 51498
4/17/2013 30.71 30.76 29.70 29.99 62661
4/16/2013 31.10 31.33 30.53 31.06 55926
4/15/2013 32.10 32.10 30.62 30.62 75848
4/12/2013 33.50 33.57 32.25 32.54 61030
4/11/2013 33.98 34.12 33.74 33.80 40230
4/10/2013 33.54 33.99 33.48 33.91 47848
4/9/2013 32.97 33.60 32.81 33.47 31802
4/8/2013 32.50 32.94 32.42 32.84 32248
4/5/2013 32.10 32.69 31.84 32.48 47396
4/4/2013 33.11 33.15 32.42 32.69 50192
4/3/2013 33.87 33.95 33.07 33.19 59227
4/2/2013 33.64 33.90 33.42 33.57 34751
4/1/2013 33.82 33.90 33.38 33.60 26522
3/28/2013 33.96 34.16 33.65 33.72 44255
3/27/2013 33.93 34.10 33.50 34.01 34314
3/26/2013 33.96 34.23 33.88 34.07 35989
3/25/2013 34.37 34.43 33.57 33.72 50870
3/22/2013 34.33 34.44 34.05 34.16 34757
3/21/2013 34.43 34.66 34.15 34.15 38470
3/20/2013 34.45 34.72 34.12 34.60 56694
3/19/2013 34.87 35.02 33.71 33.96 74380
3/18/2013 34.62 35.27 34.49 34.98 44700
3/15/2013 34.61 35.25 34.58 35.07 57701
3/14/2013 34.49 34.85 34.45 34.76 38663
3/13/2013 34.06 34.42 33.99 34.37 37468
3/12/2013 33.71 34.15 33.56 34.07 36887
3/11/2013 33.35 33.82 33.18 33.72 31930
3/8/2013 33.61 33.76 33.41 33.51 50652
3/7/2013 32.85 33.44 32.72 33.34 53779
3/6/2013 32.74 32.88 32.50 32.75 38472
3/5/2013 32.46 32.76 32.09 32.54 50213
3/4/2013 32.75 32.79 32.15 32.37 52214
3/1/2013 33.30 33.33 32.58 32.89 60301
2/28/2013 33.47 33.92 33.37 33.50 44171
2/27/2013 32.84 33.55 32.80 33.42 44632
2/26/2013 33.06 33.17 32.20 32.86 71258
2/25/2013 34.94 34.96 32.94 32.94 87321
2/22/2013 34.51 34.87 34.15 34.71 53031
2/21/2013 34.46 34.56 33.91 34.38 77249
2/20/2013 35.67 35.72 34.54 34.57 57351
2/19/2013 34.98 35.86 34.93 35.71 81694
2/15/2013 35.22 35.37 34.17 34.66 75228
2/14/2013 34.85 35.42 34.78 35.34 51016
2/13/2013 34.67 35.00 34.66 34.96 50932
2/12/2013 34.37 34.68 34.17 34.61 51298
2/11/2013 34.57 34.73 34.17 34.31 46600
2/8/2013 34.11 34.53 34.04 34.53 56598
2/7/2013 34.20 34.49 33.48 34.00 49268
2/6/2013 33.88 34.45 33.75 34.40 94326
2/5/2013 34.33 34.72 34.21 34.72 70077
2/4/2013 33.97 34.26 33.75 34.17 46469
2/1/2013 33.89 34.24 33.61 34.21 53095
1/31/2013 33.41 33.79 33.12 33.61 48488
1/30/2013 33.97 34.20 33.47 33.55 44648
1/29/2013 33.58 34.00 33.38 33.93 43091
1/28/2013 33.96 33.96 33.19 33.52 39838
1/25/2013 33.89 34.05 33.59 33.78 40612
1/24/2013 33.73 34.25 33.66 33.77 51716
1/23/2013 33.46 33.77 33.33 33.66 46566
1/22/2013 33.10 33.55 32.80 33.54 50887
1/18/2013 32.94 33.33 32.70 33.08 51069
1/17/2013 32.52 33.36 32.42 33.16 71785
1/16/2013 31.85 32.38 31.57 32.32 56374
1/15/2013 31.82 32.06 31.60 31.93 44848
1/14/2013 32.10 32.26 31.81 32.06 33040
1/11/2013 32.29 32.46 31.89 32.15 33372
1/10/2013 31.87 32.39 31.85 32.28 44239
1/9/2013 32.00 32.07 31.48 31.65 31781
1/8/2013 31.77 32.00 31.50 31.94 34298
1/7/2013 31.81 32.10 31.64 31.85 47810
1/4/2013 31.52 32.01 31.52 32.01 34504
1/3/2013 31.56 31.93 31.37 31.59 36562
1/2/2013 31.43 31.65 31.03 31.65 52978
Marketplace
Trading Center