Historical Stock Prices

MRO 
$21.01
*  
0.85
3.89%
Get MRO Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-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.
07/31/2015 21.68 21.76 20.93 21.01 8,946,202
07/30/2015 21.86 21.94 21.47 21.86 8,454,659
07/29/2015 21.16 21.865 20.91 21.76 12,550,300
07/28/2015 20.77 21.57 20.44 21.2 11,838,790
07/27/2015 21.1 21.215 20.565 20.69 9,135,616
07/24/2015 22.06 22.1 21.1 21.41 13,123,050
07/23/2015 22.36 22.4801 21.72 22.1 12,028,900
07/22/2015 23.07 23.11 22.23 22.34 11,187,010
07/21/2015 23.37 23.59 23.1 23.17 9,205,043
07/20/2015 23.59 23.6 23.06 23.24 8,700,442
07/17/2015 24.2 24.24 23.55 23.57 6,229,343
07/16/2015 24.65 24.68 24.16 24.27 6,630,968
07/15/2015 24.97 25.1 24.21 24.4 8,358,566
07/14/2015 24.72 25.25 24.6184 25.08 9,031,493
07/13/2015 24.38 24.77 24.32 24.73 5,948,241
07/10/2015 24.98 25.2265 24.3472 24.46 6,838,191
07/09/2015 25.22 25.38 24.75 24.78 9,405,643
07/08/2015 25.52 25.655 24.54 24.73 7,133,363
07/07/2015 25.07 25.84 24.45 25.71 8,449,585
07/06/2015 25.28 25.481 25.05 25.12 6,448,261
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
*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?