Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MRO.US
28.54-0.38(-1.31%)(czas lokalny: 21.11.2024 16:00)Marathon Oil Corp
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 29.12 | 29.37 | 28.43 | 28.54 | 1 208 948 | 0 |
| 20.11.2024 | 28.87 | 28.99 | 28.68 | 28.91 | 64 173 | 0 |
| 19.11.2024 | 28.75 | 29.04 | 28.61 | 28.72 | 112 249 | 0 |
| 18.11.2024 | 28.94 | 29.12 | 28.77 | 29.00 | 196 527 | 0 |
| 15.11.2024 | 28.79 | 29.06 | 28.49 | 28.59 | 5 087 300 | 0 |
| 14.11.2024 | 28.82 | 28.90 | 28.45 | 28.84 | 110 447 | 0 |
| 13.11.2024 | 28.32 | 28.75 | 27.97 | 28.61 | 176 203 | 0 |
| 12.11.2024 | 28.77 | 28.82 | 28.26 | 28.30 | 234 878 | 0 |
| 11.11.2024 | 28.47 | 28.75 | 28.34 | 28.62 | 141 764 | 0 |
| 08.11.2024 | 28.41 | 28.57 | 28.20 | 28.50 | 152 648 | 0 |
| 07.11.2024 | 28.89 | 28.89 | 28.34 | 28.54 | 295 526 | 0 |
| 06.11.2024 | 28.27 | 29.09 | 28.17 | 28.79 | 361 136 | 0 |
| 05.11.2024 | 27.55 | 27.81 | 27.44 | 27.59 | 505 956 | 0 |
| 04.11.2024 | 27.67 | 27.83 | 27.50 | 27.52 | 356 283 | 0 |
| 01.11.2024 | 27.73 | 27.76 | 26.98 | 27.27 | 395 174 | 0 |
| 31.10.2024 | 26.95 | 27.98 | 26.85 | 27.70 | 353 796 | 0 |
| 30.10.2024 | 26.07 | 26.17 | 25.91 | 26.09 | 132 363 | 0 |
| 29.10.2024 | 26.05 | 26.25 | 25.85 | 25.89 | 128 069 | 0 |
| 28.10.2024 | 25.96 | 26.16 | 25.86 | 26.12 | 92 157 | 0 |
| 25.10.2024 | 26.57 | 26.67 | 26.36 | 26.46 | 110 919 | 0 |
| 24.10.2024 | 26.52 | 26.64 | 26.16 | 26.40 | 66 828 | 0 |
| 23.10.2024 | 26.52 | 26.60 | 26.27 | 26.44 | 125 996 | 0 |
| 22.10.2024 | 26.73 | 26.78 | 26.51 | 26.61 | 124 499 | 0 |
| 21.10.2024 | 27.03 | 27.04 | 26.49 | 26.54 | 227 058 | 0 |
| 18.10.2024 | 26.86 | 26.96 | 26.50 | 26.72 | 4 816 500 | 0 |
| 17.10.2024 | 26.70 | 26.91 | 26.58 | 26.91 | 204 411 | 0 |
| 16.10.2024 | 26.81 | 26.83 | 26.57 | 26.59 | 252 276 | 0 |
| 15.10.2024 | 26.74 | 27.11 | 26.64 | 26.65 | 164 997 | 0 |
| 14.10.2024 | 27.75 | 27.98 | 27.61 | 27.75 | 167 760 | 0 |
| 11.10.2024 | 28.17 | 28.33 | 28.05 | 28.05 | 196 776 | 0 |
| 10.10.2024 | 28.30 | 28.58 | 28.07 | 28.33 | 193 690 | 0 |
| 09.10.2024 | 27.90 | 28.28 | 27.75 | 28.14 | 117 463 | 0 |
| 08.10.2024 | 28.53 | 28.53 | 27.94 | 28.10 | 254 500 | 0 |
| 07.10.2024 | 29.06 | 29.39 | 28.99 | 29.10 | 188 095 | 0 |
| 04.10.2024 | 28.75 | 29.02 | 28.45 | 29.00 | 169 751 | 0 |
| 03.10.2024 | 28.02 | 28.54 | 27.85 | 28.52 | 184 932 | 0 |
| 02.10.2024 | 28.19 | 28.20 | 27.54 | 27.97 | 123 409 | 0 |
| 01.10.2024 | 26.36 | 27.74 | 26.30 | 27.65 | 315 571 | 0 |
| 30.09.2024 | 26.46 | 26.74 | 26.27 | 26.63 | 3 773 869 | 0 |
| 27.09.2024 | 26.00 | 26.54 | 25.97 | 26.48 | 4 301 400 | 0 |
| 26.09.2024 | 26.15 | 26.35 | 25.80 | 25.86 | 7 037 758 | 0 |
| 25.09.2024 | 27.50 | 27.56 | 26.75 | 26.77 | 4 009 965 | 0 |
| 24.09.2024 | 28.13 | 28.23 | 27.58 | 27.59 | 3 090 877 | 0 |
| 23.09.2024 | 27.90 | 28.06 | 27.25 | 27.77 | 5 629 040 | 0 |
| 20.09.2024 | 27.99 | 28.18 | 27.71 | 27.93 | 15 239 300 | 0 |
| 19.09.2024 | 27.92 | 28.11 | 27.64 | 27.91 | 5 318 671 | 0 |
| 18.09.2024 | 27.24 | 27.79 | 27.18 | 27.45 | 5 931 900 | 0 |
| 17.09.2024 | 26.61 | 27.41 | 26.61 | 27.31 | 4 487 195 | 0 |
| 16.09.2024 | 26.55 | 26.71 | 26.35 | 26.68 | 5 426 635 | 0 |
| 13.09.2024 | 26.13 | 26.34 | 26.06 | 26.13 | 4 297 100 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
