Marathon Oil (MRO)
28.55 0.00 (0.00%)
Marathon Oil is a leading exploration and production company that focuses on the development of oil and natural gas resources. Engaged in the extraction of energy resources, the company operates primarily in key regions across the United States and internationally, emphasizing a balanced approach to production and environmental stewardship. Through innovative techniques and advanced technologies, Marathon Oil is committed to optimizing the efficiency of its operations while pursuing sustainable practices. The company plays a vital role in meeting global energy demands and contributing to the overall energy landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/21/2024 | 28.92 | 0.00 | 28.92 | 28.55 | 0 | 28.55 |
| 11/20/2024 | 28.77 | 29.00 | 28.67 | 28.92 | 3,671,648 | 28.92 |
| 11/19/2024 | 28.75 | 29.05 | 28.61 | 28.75 | 4,249,326 | 28.75 |
| 11/18/2024 | 28.91 | 29.13 | 28.72 | 28.99 | 5,381,970 | 28.99 |
| 11/15/2024 | 28.79 | 29.06 | 28.48 | 28.59 | 5,087,552 | 28.59 |
| 11/14/2024 | 28.79 | 28.91 | 28.44 | 28.85 | 4,257,228 | 28.74 |
| 11/13/2024 | 28.38 | 28.75 | 27.96 | 28.62 | 4,610,894 | 28.51 |
| 11/12/2024 | 28.70 | 28.83 | 28.26 | 28.32 | 6,272,189 | 28.21 |
| 11/11/2024 | 28.49 | 28.76 | 28.31 | 28.62 | 5,816,737 | 28.51 |
| 11/08/2024 | 28.45 | 28.57 | 28.20 | 28.50 | 5,269,532 | 28.39 |
| 11/07/2024 | 28.98 | 28.98 | 28.32 | 28.55 | 7,847,296 | 28.44 |
| 11/06/2024 | 28.35 | 29.09 | 28.15 | 28.80 | 8,897,808 | 28.69 |
| 11/05/2024 | 27.62 | 27.81 | 27.44 | 27.60 | 7,630,997 | 27.49 |
| 11/04/2024 | 27.52 | 27.83 | 27.48 | 27.51 | 6,368,887 | 27.41 |
| 11/01/2024 | 27.80 | 27.82 | 26.97 | 27.27 | 7,521,838 | 27.17 |
| 10/31/2024 | 26.82 | 27.98 | 26.68 | 27.70 | 13,221,333 | 27.59 |
| 10/30/2024 | 26.06 | 26.18 | 25.90 | 26.08 | 4,421,908 | 25.98 |
| 10/29/2024 | 26.10 | 26.26 | 25.84 | 25.88 | 4,248,502 | 25.78 |
| 10/28/2024 | 25.72 | 26.16 | 25.62 | 26.11 | 3,979,441 | 26.01 |
| 10/25/2024 | 26.55 | 26.68 | 26.36 | 26.46 | 4,703,070 | 26.36 |
| 10/24/2024 | 26.57 | 26.66 | 26.15 | 26.40 | 2,374,114 | 26.30 |
| 10/23/2024 | 26.42 | 26.61 | 26.25 | 26.45 | 3,850,075 | 26.35 |
| 10/22/2024 | 26.70 | 26.79 | 26.50 | 26.61 | 3,702,269 | 26.51 |
| 10/21/2024 | 27.00 | 27.04 | 26.49 | 26.55 | 4,143,097 | 26.45 |
| 10/18/2024 | 26.86 | 26.96 | 26.50 | 26.72 | 4,817,952 | 26.62 |
| 10/17/2024 | 26.63 | 26.93 | 26.57 | 26.92 | 5,217,181 | 26.82 |
| 10/16/2024 | 26.79 | 26.86 | 26.56 | 26.58 | 4,843,688 | 26.48 |
| 10/15/2024 | 26.80 | 27.12 | 26.63 | 26.65 | 4,937,903 | 26.55 |
| 10/14/2024 | 27.83 | 27.98 | 27.60 | 27.74 | 3,875,872 | 27.63 |
| 10/11/2024 | 28.20 | 28.34 | 28.04 | 28.06 | 5,418,294 | 27.95 |
| 10/10/2024 | 28.31 | 28.58 | 28.07 | 28.33 | 4,867,651 | 28.22 |
| 10/09/2024 | 27.82 | 28.29 | 27.74 | 28.14 | 3,735,898 | 28.03 |
| 10/08/2024 | 28.69 | 28.69 | 27.94 | 28.11 | 5,738,859 | 28.00 |
| 10/07/2024 | 29.01 | 29.40 | 28.99 | 29.09 | 7,737,456 | 28.98 |
| 10/04/2024 | 28.79 | 29.02 | 28.41 | 28.99 | 4,123,785 | 28.88 |
| 10/03/2024 | 27.99 | 28.54 | 27.81 | 28.54 | 4,627,780 | 28.43 |
| 10/02/2024 | 28.15 | 28.23 | 27.52 | 27.97 | 4,686,551 | 27.86 |
| 10/01/2024 | 26.36 | 27.75 | 26.29 | 27.64 | 6,201,676 | 27.53 |
| 9/30/2024 | 26.34 | 26.74 | 26.27 | 26.63 | 4,449,493 | 26.53 |
| 9/27/2024 | 26.00 | 26.54 | 25.96 | 26.48 | 4,301,419 | 26.38 |
| 9/26/2024 | 26.11 | 26.35 | 25.80 | 25.87 | 8,685,629 | 25.77 |
| 9/25/2024 | 27.50 | 27.56 | 26.74 | 26.74 | 5,299,380 | 26.64 |
| 9/24/2024 | 28.21 | 28.23 | 27.57 | 27.58 | 3,960,118 | 27.47 |
| 9/23/2024 | 27.93 | 28.06 | 27.24 | 27.77 | 6,558,205 | 27.66 |
| 9/20/2024 | 27.99 | 28.18 | 27.71 | 27.93 | 15,239,345 | 27.82 |
| 9/19/2024 | 27.89 | 28.12 | 27.63 | 27.89 | 6,744,057 | 27.78 |
| 9/18/2024 | 27.17 | 27.79 | 27.17 | 27.43 | 6,908,810 | 27.33 |
| 9/17/2024 | 26.62 | 27.41 | 26.61 | 27.36 | 5,331,868 | 27.26 |
| 9/16/2024 | 26.40 | 26.72 | 26.35 | 26.66 | 6,215,278 | 26.56 |