U.S. markets close in 5 hours 8 minutes

Marathon Oil Corporation (MRO)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
26.33+0.35 (+1.37%)
A partir del 10:52AM EDT. Mercado abierto.
Periodo de tiempo:
13 sept 2023 - 13 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 202426.1326.3326.0626.3326.33868,400
12 sept 202425.8826.1425.7425.9825.985,568,200
11 sept 202426.2026.2525.5425.8925.895,878,400
10 sept 202426.6526.6726.0426.2226.227,016,200
09 sept 202426.7326.9126.6226.6326.635,165,900
06 sept 202427.0927.3626.6526.7226.725,639,100
05 sept 202427.5727.6027.0527.0727.075,101,600
04 sept 202427.8928.0827.3227.3527.356,541,300
03 sept 202428.1228.2027.4927.7127.717,215,900
30 ago 202428.4828.7428.3328.6528.657,338,700
29 ago 202428.4429.0528.2628.8528.854,461,100
28 ago 202428.1328.2927.9128.2628.264,322,600
27 ago 202428.5528.6728.2628.3328.334,989,300
26 ago 202428.5728.9928.4828.6028.605,864,500
23 ago 202427.8928.1127.8128.0928.093,963,100
22 ago 202427.6827.8727.6127.6727.675,111,700
21 ago 202427.9228.0027.4727.6327.636,834,200
21 ago 20240.11 Dividendo
20 ago 202428.2628.3127.5327.7927.686,982,000
19 ago 202428.2528.5728.1728.3828.273,666,400
16 ago 202427.8828.2327.8428.1628.053,531,000
15 ago 202427.8028.2027.7728.1628.055,069,400
14 ago 202427.4727.8127.4127.6527.546,257,600
13 ago 202427.5427.5727.3027.4227.314,946,300
12 ago 202427.4527.9127.3927.8627.756,000,500
09 ago 202427.2327.4426.9627.3027.196,615,800
08 ago 202427.1927.3826.8827.2727.164,904,000
07 ago 202427.0227.2926.8426.8626.755,978,900
06 ago 202426.3326.7926.2326.6026.495,211,700
05 ago 202426.0026.5525.7426.3926.296,972,800
02 ago 202427.1427.2026.2226.6526.548,301,500
01 ago 202428.2228.3327.2027.4127.306,479,500
31 jul 202428.0928.2727.9528.0527.946,680,000
30 jul 202427.4127.7227.4027.6427.534,371,400
29 jul 202427.9627.9927.2427.4527.344,580,200
26 jul 202427.8428.0427.6327.8727.764,426,500
25 jul 202427.8028.2227.7427.8927.785,705,800
24 jul 202428.0328.2427.7727.8627.754,783,500
23 jul 202428.1228.1727.6927.8427.733,739,600
22 jul 202428.6928.6928.2028.2828.173,777,000
19 jul 202429.3329.3728.7128.7228.613,845,400
18 jul 202429.2229.7429.0829.2629.145,292,200
17 jul 202428.9929.4928.9929.1128.996,925,900
16 jul 202428.5428.9928.4428.9728.864,487,100
15 jul 202428.6528.9928.4228.7428.635,042,100
12 jul 202428.6628.7428.2828.4528.345,686,500
11 jul 202428.2028.7028.0228.6128.505,904,100
10 jul 202427.8128.2027.7128.1628.055,162,800
09 jul 202427.7928.2627.7427.8927.785,527,800
08 jul 202428.1128.2027.8828.1928.086,568,200
05 jul 202428.6028.7128.0728.1828.079,961,500
03 jul 202428.6029.0028.5428.7728.664,463,000
02 jul 202428.8629.0428.4128.5828.477,744,900
01 jul 202428.8528.9528.4728.7128.605,424,100
28 jun 202428.8128.9928.4928.6728.5611,422,700
27 jun 202428.7028.7328.3928.5828.474,915,200
26 jun 202428.8628.9028.2428.4928.385,282,700
25 jun 202428.7028.8628.4628.8328.727,046,700
24 jun 202427.8628.9827.8628.7428.638,501,600
21 jun 202427.9328.0727.6527.7627.6517,916,200
20 jun 202427.3427.9627.2927.8327.726,691,800
18 jun 202427.4127.7727.2527.3227.216,085,900
17 jun 202427.2627.5127.0627.3227.217,118,000
14 jun 202427.6327.7327.2327.3027.195,786,100
13 jun 202427.9127.9627.4827.6827.576,682,100
12 jun 202428.5828.6827.8428.0327.925,685,200
11 jun 202428.1228.3828.1128.3728.265,186,200
10 jun 202428.0028.4827.9328.2828.176,907,000
07 jun 202427.8728.1227.6427.8727.766,630,000
06 jun 202427.8528.0227.7827.8827.7711,307,500
05 jun 202427.8628.0727.7327.9627.858,186,900
04 jun 202428.1028.2027.6927.8927.7811,910,600
03 jun 202429.0029.0228.1528.4128.3010,525,000
31 may 202428.2229.0028.1928.9628.8521,486,800
30 may 202428.6729.0328.1428.2128.1029,898,600
29 may 202429.3529.3528.3828.6828.5755,100,700
28 may 202425.7326.5725.7126.4526.3515,047,000
24 may 202425.9426.0625.4925.5625.467,328,000
23 may 202426.0926.2025.5425.7725.676,834,600
22 may 202426.0426.1325.5125.8825.786,969,200
21 may 202426.3126.5326.1726.2926.195,074,000
20 may 202426.2726.5326.1826.4626.366,172,300
17 may 202426.2726.3626.1026.2126.115,648,100
16 may 202426.4526.6226.1326.1326.035,073,400
15 may 202426.4426.6025.9326.4426.345,119,400
14 may 202426.5626.6726.3026.5726.466,259,200
14 may 20240.11 Dividendo
13 may 202426.7326.9026.4026.5626.356,492,800
10 may 202427.3027.4026.5626.5926.386,863,400
09 may 202427.1027.2326.9827.1926.975,490,100
08 may 202426.7927.1626.7926.9826.766,677,300
07 may 202426.7827.2326.7627.0526.8310,730,600
06 may 202426.5727.0326.5126.7126.4910,220,300
03 may 202426.2526.5326.0126.3426.139,055,600
02 may 202426.4627.0426.0226.0925.8816,106,400
01 may 202426.7426.8225.8726.1025.8911,477,400
30 abr 202427.7527.8026.7926.8526.639,713,100
29 abr 202427.6727.9527.6127.9427.716,707,400
26 abr 202427.6327.9427.5127.7727.555,872,900
25 abr 202427.6027.8227.2727.7427.525,755,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...