La bourse est fermée

Marathon Oil Corporation (MRO)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
26,39-0,18 (-0,68 %)
À partir de 03:06PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 202426,4426,5925,9226,3926,392 955 256
14 mai 202426,5626,6726,3026,5726,576 259 200
14 mai 20240.11 Dividende
13 mai 202426,7326,9026,4026,5626,456 492 800
10 mai 202427,3027,4026,5626,5926,486 863 400
09 mai 202427,1027,2326,9827,1927,085 490 100
08 mai 202426,7927,1626,7926,9826,876 677 300
07 mai 202426,7827,2326,7627,0526,9410 730 600
06 mai 202426,5727,0326,5126,7126,6010 220 300
03 mai 202426,2526,5326,0126,3426,239 055 600
02 mai 202426,4627,0426,0226,0925,9816 106 400
01 mai 202426,7426,8225,8726,1025,9911 477 400
30 avr. 202427,7527,8026,7926,8526,749 713 100
29 avr. 202427,6727,9527,6127,9427,826 707 400
26 avr. 202427,6327,9427,5127,7727,655 872 900
25 avr. 202427,6027,8227,2727,7427,635 755 300
24 avr. 202427,6527,7427,4027,5327,425 977 600
23 avr. 202427,4827,8627,2727,8227,709 099 200
22 avr. 202427,2927,9026,9527,6527,547 646 600
19 avr. 202427,3527,9827,2427,5027,397 841 800
18 avr. 202427,7727,8627,3327,4027,299 246 200
17 avr. 202428,3228,5727,6727,6827,5712 218 000
16 avr. 202428,6728,8328,0628,3528,2311 778 800
15 avr. 202429,1229,3328,6828,7728,658 948 200
12 avr. 202429,7730,0629,0029,0928,977 986 100
11 avr. 202429,8129,8129,0529,4629,348 444 000
10 avr. 202429,2829,7229,1229,6829,569 053 300
09 avr. 202429,6029,7529,1029,2829,169 913 000
08 avr. 202429,7529,8129,3929,4929,378 303 200
05 avr. 202429,6129,7829,3029,6929,5711 044 400
04 avr. 202429,5829,6929,3529,4829,369 864 100
03 avr. 202428,8729,5228,8429,5029,3810 038 500
02 avr. 202428,7028,8728,4528,7928,6710 227 000
01 avr. 202428,4628,6828,1628,5728,4510 059 100
28 mars 202427,9828,3927,8828,3428,2211 674 200
27 mars 202427,3427,7227,2827,7127,608 873 600
26 mars 202427,7027,8227,3927,4427,3311 685 200
25 mars 202427,1927,7527,1927,5727,468 608 600
22 mars 202427,2327,3226,9527,1026,999 518 400
21 mars 202427,1827,4027,0427,2027,0910 224 400
20 mars 202426,6927,2926,6727,1026,999 418 400
19 mars 202426,6127,1126,5627,0026,8910 012 600
18 mars 202426,5526,7026,2926,5926,488 985 300
15 mars 202426,2326,7026,2126,5126,4021 456 100
14 mars 202426,0426,2925,9826,2626,1511 069 700
13 mars 202425,5526,0025,5525,9025,7910 340 100
12 mars 202424,9625,1924,7625,1325,039 599 900
11 mars 202424,6025,0324,4224,9924,898 090 300
08 mars 202424,6324,8624,3824,7424,649 310 000
07 mars 202424,5024,8624,4624,6624,567 686 900
06 mars 202424,5424,7724,3524,5224,428 564 000
05 mars 202424,1724,5924,1024,2424,1410 903 300
04 mars 202424,6124,6924,2124,2624,168 115 000
01 mars 202424,4024,7124,2924,6024,508 790 300
29 févr. 202424,2324,3624,0424,2524,158 867 100
28 févr. 202424,2524,6124,0224,1224,0212 391 400
27 févr. 202424,3724,5524,1724,2924,199 787 100
26 févr. 202423,6824,2623,5924,1524,0511 578 600
23 févr. 202423,6623,9523,4523,7823,689 131 900
22 févr. 202423,3724,4023,1223,9823,8817 965 100
21 févr. 202423,2923,8623,2523,6523,5512 220 900
20 févr. 202423,2523,4223,0523,1723,0710 169 900
20 févr. 20240.11 Dividende
16 févr. 202423,3023,5523,0923,3823,179 089 200
15 févr. 202422,3923,3622,3723,2423,0311 381 500
14 févr. 202422,5222,6722,2122,3922,198 120 700
13 févr. 202422,5722,7122,1822,3322,1311 011 700
12 févr. 202422,5222,9922,4822,6522,4513 263 400
09 févr. 202422,7222,8722,3722,4522,258 125 700
08 févr. 202422,7222,8922,3522,7022,5013 237 700
07 févr. 202422,5422,7522,3822,6922,497 691 100
06 févr. 202422,4322,8022,3022,5322,336 978 400
05 févr. 202422,2822,4322,0622,3222,127 121 900
02 févr. 202422,6722,7322,3022,4622,268 630 800
01 févr. 202422,9923,1722,4522,6622,469 784 900
31 janv. 202423,5123,5422,8422,8522,659 127 200
30 janv. 202422,9223,5822,9223,5423,339 538 900
29 janv. 202423,1523,2222,8223,1922,997 707 800
26 janv. 202423,0923,2522,7223,2123,018 570 900
25 janv. 202422,7623,1422,3923,1322,9310 732 700
24 janv. 202422,5622,7122,3522,5922,398 453 700
23 janv. 202422,2522,5822,1622,3722,176 720 800
22 janv. 202422,1922,4722,0422,2822,088 857 900
19 janv. 202422,0622,2821,9022,2722,079 687 500
18 janv. 202422,3022,3221,8122,1521,9510 368 600
17 janv. 202422,2922,5622,1922,3222,128 342 600
16 janv. 202423,2223,2722,5822,6622,4611 314 200
12 janv. 202423,4023,5223,1923,4023,1911 787 300
11 janv. 202422,9423,0822,7422,9422,748 240 000
10 janv. 202423,1523,1822,6822,8522,6510 251 200
09 janv. 202423,7623,7923,0723,2123,017 597 800
08 janv. 202423,7723,9123,3823,7423,5310 604 600
05 janv. 202424,4224,5124,1124,3924,1711 896 200
04 janv. 202425,1225,1624,1424,1823,979 155 500
03 janv. 202424,4025,0324,2024,9324,719 894 100
02 janv. 202424,3624,7824,3024,4224,208 857 500
29 déc. 202324,4624,5324,0724,1623,958 615 800
28 déc. 202324,6924,7624,3724,3824,168 010 600
27 déc. 202325,0525,1524,7924,8524,636 578 200
26 déc. 202324,9125,3024,8525,1524,938 221 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...