Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MRO.US
27.74+0.21(+0.76%)(czas lokalny: 25.04.2024 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 |
---|---|---|---|---|---|---|
25.04.2024 | 27.61 | 27.82 | 27.27 | 27.74 | 5 749 745 | 0 |
24.04.2024 | 27.65 | 27.74 | 27.39 | 27.53 | 5 976 394 | 0 |
23.04.2024 | 27.48 | 27.86 | 27.27 | 27.82 | 8 389 538 | 0 |
22.04.2024 | 27.29 | 27.90 | 26.95 | 27.65 | 7 362 756 | 0 |
19.04.2024 | 27.40 | 27.98 | 27.24 | 27.50 | 7 837 449 | 0 |
18.04.2024 | 27.77 | 27.86 | 27.33 | 27.40 | 9 124 370 | 0 |
17.04.2024 | 28.32 | 28.57 | 27.67 | 27.68 | 11 973 249 | 0 |
16.04.2024 | 28.67 | 28.82 | 28.06 | 28.35 | 11 385 783 | 0 |
15.04.2024 | 29.12 | 29.33 | 28.68 | 28.77 | 8 944 451 | 0 |
12.04.2024 | 29.79 | 30.06 | 29.00 | 29.09 | 7 985 346 | 0 |
11.04.2024 | 29.81 | 29.81 | 29.05 | 29.46 | 8 434 195 | 0 |
10.04.2024 | 29.28 | 29.72 | 29.12 | 29.68 | 9 049 032 | 0 |
09.04.2024 | 29.64 | 29.75 | 29.10 | 29.28 | 9 887 234 | 0 |
08.04.2024 | 29.75 | 29.81 | 29.39 | 29.49 | 8 301 061 | 0 |
05.04.2024 | 29.61 | 29.77 | 29.30 | 29.69 | 11 041 902 | 0 |
04.04.2024 | 29.62 | 29.69 | 29.35 | 29.48 | 9 822 156 | 0 |
03.04.2024 | 28.87 | 29.52 | 28.84 | 29.50 | 10 024 484 | 0 |
02.04.2024 | 28.80 | 28.87 | 28.45 | 28.79 | 10 121 233 | 0 |
01.04.2024 | 28.50 | 28.68 | 28.16 | 28.57 | 10 050 461 | 0 |
28.03.2024 | 28.00 | 28.34 | 28.34 | 28.34 | 11 674 201 | 0 |
27.03.2024 | 27.34 | 27.72 | 27.28 | 27.71 | 8 859 503 | 0 |
26.03.2024 | 27.70 | 27.82 | 27.39 | 27.44 | 11 653 505 | 0 |
25.03.2024 | 27.21 | 27.75 | 27.11 | 27.57 | 8 564 931 | 0 |
22.03.2024 | 27.21 | 27.32 | 26.95 | 27.10 | 9 518 177 | 0 |
21.03.2024 | 27.18 | 27.39 | 27.04 | 27.20 | 10 217 424 | 0 |
20.03.2024 | 26.80 | 27.29 | 26.67 | 27.10 | 9 313 226 | 0 |
19.03.2024 | 26.61 | 27.11 | 26.56 | 27.00 | 10 004 726 | 0 |
18.03.2024 | 26.55 | 26.70 | 26.29 | 26.59 | 8 983 196 | 0 |
15.03.2024 | 26.23 | 26.70 | 26.21 | 26.51 | 21 529 664 | 0 |
14.03.2024 | 26.10 | 26.29 | 25.98 | 26.26 | 10 920 994 | 0 |
13.03.2024 | 25.55 | 26.00 | 25.55 | 25.90 | 10 287 811 | 0 |
12.03.2024 | 24.96 | 25.19 | 24.76 | 25.13 | 9 187 327 | 0 |
11.03.2024 | 24.60 | 25.03 | 24.42 | 24.99 | 8 087 563 | 0 |
08.03.2024 | 24.63 | 24.86 | 24.38 | 24.74 | 9 309 089 | 0 |
07.03.2024 | 24.56 | 24.86 | 24.46 | 24.66 | 7 685 634 | 0 |
06.03.2024 | 24.54 | 24.77 | 24.35 | 24.52 | 8 562 687 | 0 |
05.03.2024 | 24.17 | 24.59 | 24.10 | 24.24 | 10 894 011 | 0 |
04.03.2024 | 24.65 | 24.69 | 24.21 | 24.26 | 8 108 254 | 0 |
01.03.2024 | 24.52 | 24.71 | 24.29 | 24.60 | 8 784 154 | 0 |
29.02.2024 | 24.23 | 24.36 | 24.04 | 24.25 | 8 823 317 | 0 |
28.02.2024 | 24.25 | 24.61 | 24.02 | 24.12 | 12 391 211 | 0 |
27.02.2024 | 24.37 | 24.55 | 24.17 | 24.29 | 9 761 733 | 0 |
26.02.2024 | 23.68 | 24.26 | 23.59 | 24.15 | 11 489 185 | 0 |
23.02.2024 | 23.66 | 23.95 | 23.45 | 23.78 | 9 103 371 | 0 |
22.02.2024 | 23.25 | 24.40 | 23.12 | 23.98 | 17 219 744 | 0 |
21.02.2024 | 23.35 | 23.86 | 23.25 | 23.65 | 11 123 323 | 0 |
20.02.2024 | 23.25 | 23.42 | 23.05 | 23.17 | 9 052 691 | 0 |
16.02.2024 | 23.31 | 23.38 | 23.38 | 23.38 | 9 104 180 | 0 |
15.02.2024 | 22.39 | 23.36 | 22.37 | 23.24 | 11 259 357 | 0 |
14.02.2024 | 22.52 | 22.67 | 22.20 | 22.39 | 7 674 620 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus