Historical Stock Prices

MRO 
$25.73
*  
0.06
0.23%
Get MRO Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading MRO now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 25.87 26.38 25.67 25.73 6,214,331
07/01/2015 26.59 26.61 25.595 25.79 8,709,177
06/30/2015 27 27 26.46 26.54 8,523,944
06/29/2015 27.24 27.38 26.68 26.69 13,287,350
06/26/2015 26.87 27.77 26.55 27.75 18,283,650
06/25/2015 27.18 27.2 26.75 26.81 10,981,040
06/24/2015 26.72 27.02 26.59 26.61 7,569,069
06/23/2015 26.24 26.66 26.14 26.61 4,650,569
06/22/2015 26.18 26.24 25.79 26.12 3,382,905
06/19/2015 26.38 26.61 25.89 25.92 8,063,467
06/18/2015 26.66 26.79 26.46 26.53 3,903,690
06/17/2015 27 27.05 26.31 26.54 3,478,142
06/16/2015 26.45 26.76 26.41 26.72 3,288,273
06/15/2015 26.24 26.65 26.24 26.44 4,643,294
06/12/2015 26.79 26.86 26.48 26.49 4,453,776
06/11/2015 27.12 27.29 26.88 26.93 4,144,692
06/10/2015 27.15 27.25 26.94 27.06 3,405,668
06/09/2015 26.87 27.25 26.73 26.73 3,279,819
06/08/2015 26.79 27.01 26.44 26.58 4,698,169
06/05/2015 26.54 27.31 26.5 26.95 5,321,695
06/04/2015 26.88 27.03 26.64 26.65 4,377,668
06/03/2015 27.09 27.39 26.95 27.08 5,054,155
06/02/2015 27.2 27.32 26.65 27.08 8,555,961
06/01/2015 27.23 27.305 26.92 27.09 4,985,698
05/29/2015 27.3 27.57 27.15 27.19 5,263,980
05/28/2015 27.4 27.4219 26.99 27.22 4,732,475
05/27/2015 27.63 27.97 27.33 27.58 5,114,402
05/26/2015 27.74 27.88 27.41 27.68 6,098,633
05/22/2015 27.92 28.19 27.77 28.09 6,049,846
05/21/2015 27.62 28.265 27.46 28.18 7,369,598
05/20/2015 27.35 27.57 27.24 27.46 5,642,902
05/19/2015 27.39 27.51 27.1319 27.33 5,971,008
05/18/2015 27.41 27.76 27.11 27.71 6,184,764
05/15/2015 27.51 27.8 27.19 27.68 5,155,523
05/14/2015 28.19 28.28 27.59 27.62 7,123,127
05/13/2015 28.72 28.76 28 28.15 6,561,290
05/12/2015 28.42 28.6 28.15 28.39 6,300,824
05/11/2015 29.33 29.4 28.335 28.4 9,061,488
05/08/2015 29.41 29.5 28.75 29.31 10,438,670
05/07/2015 29.82 30.28 28.47 28.92 11,290,110
05/06/2015 30.38 30.55 29.52 29.81 8,448,611
05/05/2015 31.29 31.53 29.925 29.97 9,686,976
05/04/2015 30.95 31.14 30.5 31.08 8,658,230
05/01/2015 31.11 31.18 30.59 30.77 5,362,216
04/30/2015 31.37 31.45 30.75 31.1 6,825,446
04/29/2015 30.64 31.4101 30.53 31.19 6,831,007
04/28/2015 30.4 30.74 30.26 30.72 5,709,650
04/27/2015 30.5 30.74 30.365 30.41 5,194,104
04/24/2015 30.42 30.42 30.02 30.33 6,156,783
04/23/2015 30.42 30.73 30.3 30.55 5,402,198
04/22/2015 30.29 30.63 30.11 30.35 5,593,224
04/21/2015 31.07 31.1 30.085 30.13 6,407,925
04/20/2015 30.91 31.3 30.79 30.97 8,869,897
04/17/2015 30.47 30.67 30.08 30.52 7,920,037
04/16/2015 30.59 31.07 30.3497 30.7 6,356,530
04/15/2015 30.12 30.9 29.67 30.7 10,770,760
04/14/2015 29.15 29.63 29.14 29.4 6,371,349
04/13/2015 29.77 29.795 28.85 28.9 4,685,299
04/10/2015 28.86 29.3 28.53 29.18 7,650,383
04/09/2015 28.11 28.87 28.07 28.77 9,637,294
04/08/2015 28.36 28.54 27.89 27.96 7,566,568
04/07/2015 27.91 28.36 27.78 28.16 6,693,969
04/06/2015 27.4 28.14 27.08 27.9 7,564,760
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?