Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MRO.US
29.11+0.14(+0.48%)(czas lokalny: 17.07.2024 16:00)Marathon Oil Corporation
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 28.54 | 28.99 | 28.43 | 28.97 | 4 425 767 | 0 |
15.07.2024 | 28.65 | 28.99 | 28.42 | 28.74 | 4 886 206 | 0 |
12.07.2024 | 28.69 | 28.74 | 28.28 | 28.45 | 5 675 678 | 0 |
11.07.2024 | 28.20 | 28.70 | 28.02 | 28.61 | 5 843 393 | 0 |
10.07.2024 | 27.81 | 28.20 | 27.71 | 28.16 | 5 049 594 | 0 |
09.07.2024 | 27.88 | 28.26 | 27.74 | 27.89 | 5 524 672 | 0 |
08.07.2024 | 28.11 | 28.20 | 27.88 | 28.19 | 6 534 612 | 0 |
05.07.2024 | 28.60 | 28.71 | 28.07 | 28.18 | 9 958 420 | 0 |
03.07.2024 | 28.60 | 29.00 | 28.54 | 28.77 | 4 463 009 | 0 |
02.07.2024 | 28.86 | 29.04 | 28.41 | 28.58 | 7 728 258 | 0 |
01.07.2024 | 28.85 | 28.95 | 28.47 | 28.71 | 5 417 180 | 0 |
28.06.2024 | 28.81 | 28.99 | 28.48 | 28.67 | 11 415 053 | 0 |
27.06.2024 | 28.70 | 28.73 | 28.39 | 28.58 | 4 912 417 | 0 |
26.06.2024 | 28.86 | 28.90 | 28.24 | 28.49 | 5 252 899 | 0 |
25.06.2024 | 28.64 | 28.86 | 28.46 | 28.83 | 6 915 819 | 0 |
24.06.2024 | 27.86 | 28.98 | 27.86 | 28.74 | 8 496 818 | 0 |
21.06.2024 | 27.93 | 28.07 | 27.65 | 27.76 | 17 915 444 | 0 |
20.06.2024 | 27.34 | 27.96 | 27.29 | 27.83 | 6 654 486 | 0 |
18.06.2024 | 27.41 | 27.32 | 27.32 | 27.32 | 6 085 901 | 0 |
17.06.2024 | 27.22 | 27.51 | 27.06 | 27.32 | 7 115 948 | 0 |
14.06.2024 | 27.63 | 27.73 | 27.23 | 27.30 | 5 672 879 | 0 |
13.06.2024 | 27.90 | 27.96 | 27.48 | 27.68 | 6 681 664 | 0 |
12.06.2024 | 28.58 | 28.68 | 27.84 | 28.03 | 5 684 075 | 0 |
11.06.2024 | 28.12 | 28.38 | 28.11 | 28.37 | 5 185 628 | 0 |
10.06.2024 | 28.00 | 28.48 | 27.93 | 28.28 | 6 873 320 | 0 |
07.06.2024 | 27.80 | 28.12 | 27.64 | 27.87 | 6 629 210 | 0 |
06.06.2024 | 27.85 | 28.02 | 27.78 | 27.88 | 11 299 898 | 0 |
05.06.2024 | 27.86 | 28.07 | 27.73 | 27.96 | 8 184 808 | 0 |
04.06.2024 | 28.10 | 28.20 | 27.68 | 27.89 | 11 832 266 | 0 |
03.06.2024 | 29.00 | 29.02 | 28.15 | 28.41 | 10 519 631 | 0 |
31.05.2024 | 28.19 | 29.00 | 28.19 | 28.96 | 21 478 116 | 0 |
30.05.2024 | 28.68 | 29.03 | 28.14 | 28.21 | 29 470 488 | 0 |
29.05.2024 | 29.09 | 29.35 | 28.38 | 28.68 | 54 979 936 | 0 |
28.05.2024 | 25.73 | 26.57 | 25.71 | 26.45 | 13 996 599 | 0 |
24.05.2024 | 25.94 | 25.56 | 25.56 | 25.56 | 7 331 629 | 0 |
23.05.2024 | 26.09 | 26.20 | 25.54 | 25.77 | 6 788 615 | 0 |
22.05.2024 | 26.04 | 26.13 | 25.51 | 25.88 | 6 963 301 | 0 |
21.05.2024 | 26.31 | 26.53 | 26.17 | 26.29 | 4 840 895 | 0 |
20.05.2024 | 26.27 | 26.53 | 26.18 | 26.46 | 6 113 030 | 0 |
17.05.2024 | 26.31 | 26.36 | 26.10 | 26.21 | 5 645 884 | 0 |
16.05.2024 | 26.45 | 26.62 | 26.13 | 26.13 | 5 072 296 | 0 |
15.05.2024 | 26.44 | 26.60 | 25.93 | 26.44 | 5 105 778 | 0 |
14.05.2024 | 26.56 | 26.67 | 26.30 | 26.57 | 5 568 137 | 0 |
13.05.2024 | 26.73 | 26.90 | 26.39 | 26.56 | 6 491 753 | 0 |
10.05.2024 | 27.30 | 27.40 | 26.56 | 26.59 | 6 849 250 | 0 |
09.05.2024 | 27.04 | 27.23 | 26.98 | 27.19 | 5 468 616 | 0 |
08.05.2024 | 26.79 | 27.16 | 26.79 | 26.98 | 6 504 898 | 0 |
07.05.2024 | 26.78 | 27.23 | 26.76 | 27.05 | 9 461 142 | 0 |
06.05.2024 | 26.57 | 27.02 | 26.50 | 26.71 | 10 210 550 | 0 |
03.05.2024 | 26.25 | 26.53 | 26.01 | 26.34 | 9 033 651 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus