Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 605.40 | 14.20 | 2.40% | 593.60 | 606.60 | 591.40 | 5,742,940 |
| May 07 2024 | 591.20 | -12.40 | -2.05% | 613.00 | 613.20 | 591.20 | 12,525,151 |
| May 03 2024 | 603.60 | 0.60 | 0.10% | 605.40 | 613.00 | 603.60 | 4,106,963 |
| May 02 2024 | 603.00 | -18.20 | -2.93% | 630.00 | 630.60 | 592.80 | 7,873,422 |
| May 01 2024 | 621.20 | -10.60 | -1.68% | 634.40 | 636.40 | 618.60 | 3,933,011 |
| Apr 30 2024 | 631.80 | -9.60 | -1.50% | 643.20 | 644.40 | 631.80 | 3,098,826 |
| Apr 29 2024 | 641.40 | 1.00 | 0.16% | 640.40 | 643.00 | 636.60 | 2,601,624 |
| Apr 26 2024 | 640.40 | 15.20 | 2.43% | 628.40 | 640.80 | 626.60 | 3,583,531 |
| Apr 25 2024 | 625.20 | -6.40 | -1.01% | 628.20 | 631.60 | 615.20 | 2,665,099 |
| Apr 24 2024 | 631.60 | -4.20 | -0.66% | 638.40 | 640.60 | 630.80 | 6,129,606 |
| Apr 23 2024 | 635.80 | 8.60 | 1.37% | 631.20 | 635.80 | 627.00 | 3,644,808 |
| Apr 22 2024 | 627.20 | 4.40 | 0.71% | 628.60 | 634.80 | 623.60 | 3,861,160 |
| Apr 19 2024 | 622.80 | -7.80 | -1.24% | 624.60 | 629.00 | 616.00 | 3,039,499 |
| Apr 18 2024 | 630.60 | 3.40 | 0.54% | 631.00 | 634.60 | 625.20 | 3,402,997 |
| Apr 17 2024 | 627.20 | -4.40 | -0.70% | 625.00 | 629.80 | 618.60 | 3,836,188 |
| Apr 16 2024 | 631.60 | -17.20 | -2.65% | 637.60 | 641.20 | 631.60 | 3,546,266 |
| Apr 15 2024 | 648.80 | 5.00 | 0.78% | 646.20 | 658.40 | 643.40 | 3,469,490 |
| Apr 12 2024 | 643.80 | -5.20 | -0.80% | 653.80 | 656.00 | 643.20 | 3,468,121 |
| Apr 11 2024 | 649.00 | -6.00 | -0.92% | 654.00 | 656.80 | 644.80 | 4,984,603 |
| Apr 10 2024 | 655.00 | 5.60 | 0.86% | 651.20 | 656.20 | 647.80 | 5,265,471 |
| Apr 09 2024 | 649.40 | -21.40 | -3.19% | 669.60 | 671.80 | 646.80 | 7,207,841 |
| Apr 08 2024 | 670.80 | -3.00 | -0.45% | 674.00 | 681.20 | 670.80 | 14,385,989 |
| Apr 05 2024 | 673.80 | 0.20 | 0.03% | 663.60 | 674.80 | 663.40 | 4,194,949 |
| Apr 04 2024 | 673.60 | -4.00 | -0.59% | 676.00 | 679.00 | 670.00 | 8,916,178 |
| Apr 03 2024 | 677.60 | 7.20 | 1.07% | 669.00 | 677.60 | 666.40 | 5,295,329 |
| Apr 02 2024 | 670.40 | -2.60 | -0.39% | 673.00 | 677.40 | 663.80 | 7,991,047 |
| Mar 28 2024 | 673.00 | 2.40 | 0.36% | 670.80 | 679.40 | 667.00 | 4,845,058 |
| Mar 27 2024 | 670.60 | 3.00 | 0.45% | 666.20 | 677.40 | 664.80 | 3,421,799 |
| Mar 26 2024 | 667.60 | 0.00 | 0.00% | 667.60 | 671.80 | 663.80 | 14,690,422 |
| Mar 25 2024 | 667.60 | -2.40 | -0.36% | 668.60 | 672.20 | 663.80 | 3,440,136 |
| Mar 22 2024 | 670.00 | 5.80 | 0.87% | 666.00 | 672.20 | 666.00 | 5,651,916 |
| Mar 21 2024 | 664.20 | 18.20 | 2.82% | 656.20 | 670.40 | 647.60 | 11,396,253 |
| Mar 20 2024 | 646.00 | 25.20 | 4.06% | 618.60 | 647.00 | 618.20 | 7,658,320 |
| Mar 19 2024 | 620.80 | 2.80 | 0.45% | 617.20 | 621.00 | 612.60 | 4,913,418 |
| Mar 18 2024 | 618.00 | 2.40 | 0.39% | 616.40 | 625.00 | 612.20 | 5,280,019 |
| Mar 15 2024 | 615.60 | 0.40 | 0.07% | 614.40 | 617.00 | 603.00 | 12,353,430 |
| Mar 14 2024 | 615.20 | 6.00 | 0.98% | 609.00 | 617.60 | 609.00 | 6,109,187 |
| Mar 13 2024 | 609.20 | -0.80 | -0.13% | 611.60 | 614.80 | 604.00 | 19,221,725 |
| Mar 12 2024 | 610.00 | 10.20 | 1.70% | 606.80 | 610.80 | 599.40 | 12,667,020 |
| Mar 11 2024 | 599.80 | -2.20 | -0.37% | 598.60 | 602.40 | 593.40 | 5,607,662 |
| Mar 08 2024 | 602.00 | -15.40 | -2.49% | 629.80 | 629.80 | 588.60 | 7,903,327 |
| Mar 07 2024 | 617.40 | -14.60 | -2.31% | 630.00 | 632.60 | 596.00 | 19,542,234 |
| Mar 06 2024 | 632.00 | -4.80 | -0.75% | 639.20 | 640.40 | 628.80 | 5,850,219 |
| Mar 05 2024 | 636.80 | -3.20 | -0.50% | 640.20 | 646.80 | 636.80 | 5,916,565 |
| Mar 04 2024 | 640.00 | 14.20 | 2.27% | 626.60 | 643.20 | 625.40 | 4,722,795 |
| Mar 01 2024 | 625.80 | -9.20 | -1.45% | 643.20 | 644.40 | 619.40 | 2,857,307 |
| Feb 29 2024 | 635.00 | 12.20 | 1.96% | 625.00 | 640.20 | 623.00 | 5,631,460 |
| Feb 28 2024 | 622.80 | 5.60 | 0.91% | 619.60 | 625.60 | 618.00 | 1,954,498 |
| Feb 27 2024 | 617.20 | -5.60 | -0.90% | 621.80 | 623.80 | 617.20 | 4,613,151 |
| Feb 26 2024 | 622.80 | 6.60 | 1.07% | 617.20 | 622.80 | 612.80 | 3,545,853 |
| Feb 23 2024 | 616.20 | 1.80 | 0.29% | 614.00 | 617.80 | 609.20 | 4,149,974 |
| Feb 22 2024 | 614.40 | 5.40 | 0.89% | 615.40 | 616.60 | 604.20 | 3,295,572 |
| Feb 21 2024 | 609.00 | -4.60 | -0.75% | 614.00 | 614.00 | 606.00 | 2,079,434 |
| Feb 20 2024 | 613.60 | -5.00 | -0.81% | 617.60 | 622.80 | 613.60 | 2,374,856 |
| Feb 19 2024 | 618.60 | 7.80 | 1.28% | 611.20 | 620.40 | 607.80 | 1,651,218 |
| Feb 16 2024 | 610.80 | 0.00 | 0.00% | 614.00 | 615.00 | 601.80 | 2,604,726 |
| Feb 15 2024 | 610.80 | 8.40 | 1.39% | 607.60 | 613.60 | 607.60 | 2,249,728 |
| Feb 14 2024 | 602.40 | 13.40 | 2.28% | 597.80 | 606.40 | 595.80 | 3,028,548 |
| Feb 13 2024 | 589.00 | -5.00 | -0.84% | 586.60 | 591.00 | 578.20 | 2,502,326 |
| Feb 12 2024 | 594.00 | -9.00 | -1.49% | 606.80 | 607.60 | 592.40 | 2,083,679 |
| Feb 09 2024 | 603.00 | 8.00 | 1.34% | 595.00 | 603.60 | 593.80 | 5,917,461 |
