Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	MRO	26.25	26.53	26.01	26.34	0.245	9,055,727	32,107	26.35	26.36
2024-05-02	Z	MRO	26.46	27.04	26.015	26.09	0.03	16,106,481	35,234	26.00	28.00
2024-05-01	Z	MRO	26.74	26.8192	25.87	26.10	-0.76	11,480,416	35,902	25.91	26.00
2024-04-30	Z	MRO	27.75	27.80	26.79	26.85	-1.10	9,711,299	24,973	26.75	26.96
2024-04-29	Z	MRO	27.67	27.95	27.61	27.94	0.16	7,690,618	23,442	27.60	28.43
2024-04-26	Z	MRO	27.63	27.94	27.51	27.77	0.02	5,872,399	18,586	27.52	28.09
2024-04-25	Z	MRO	27.60	27.82	27.27	27.74	0.195	5,752,558	19,307	27.56	28.26
2024-04-24	Z	MRO	27.65	27.7399	27.395	27.53	-0.295	5,977,553	20,637	27.10	28.56
2024-04-23	Z	MRO	27.48	27.86	27.27	27.82	0.175	9,099,037	21,087	27.56	28.09
2024-04-22	Z	MRO	27.29	27.90	26.945	27.65	0.145	7,646,136	22,832	27.65	28.01
2024-04-19	Z	MRO	27.35	27.975	27.24	27.50	0.10	7,842,544	22,788	27.01	27.81
2024-04-18	Z	MRO	27.77	27.86	27.33	27.40	-0.28	9,246,199	29,252	26.98	27.52
2024-04-17	Z	MRO	28.32	28.565	27.67	27.68	-0.675	12,217,525	35,406	27.50	27.68
2024-04-16	Z	MRO	28.67	28.825	28.06	28.35	-0.425	11,778,517	37,234	27.88	28.85
2024-04-15	Z	MRO	29.11	29.325	28.68	28.77	-0.32	8,948,241	27,138	28.54	29.50
2024-04-12	Z	MRO	29.77	30.06	29.00	29.09	-0.37	7,986,329	25,020	29.00	29.48
2024-04-11	Z	MRO	29.81	29.81	29.05	29.46	-0.22	8,443,231	25,183	28.81	29.72
2024-04-10	Z	MRO	29.28	29.72	29.12	29.68	0.39	9,052,677	30,687	29.33	29.73
2024-04-09	Z	MRO	29.60	29.75	29.10	29.28	-0.21	9,912,934	27,610	24.00	29.81
2024-04-08	Z	MRO	29.75	29.81	29.39	29.49	-0.21	8,303,151	24,669	29.19	29.79
2024-04-05	Z	MRO	29.61	29.775	29.30	29.69	0.21	11,045,922	28,007	29.60	29.97
2024-04-04	Z	MRO	29.58	29.69	29.3512	29.48	-0.02	9,863,155	24,132	29.48	29.89
2024-04-03	Z	MRO	28.87	29.52	28.835	29.50	0.70	10,036,679	28,333	29.48	29.77
2024-04-02	Z	MRO	28.70	28.87	28.45	28.79	0.21	10,224,795	30,363	28.74	29.08
2024-04-01	Z	MRO	28.46	28.68	28.155	28.57	0.22	10,058,047	28,005	28.52	28.62
2024-03-29	Z	MRO	27.98	28.39	27.875	28.34	0.63	0	0	27.69	28.50
2024-03-28	Z	MRO	27.98	28.39	27.875	28.34	0.63	11,670,713	30,635	27.69	28.50
2024-03-27	Z	MRO	27.34	27.72	27.28	27.71	0.275	8,863,997	25,837	27.71	27.80
2024-03-26	Z	MRO	27.70	27.82	27.39	27.44	-0.135	11,675,262	27,090	27.00	27.85
2024-03-25	Z	MRO	27.19	27.75	27.19	27.57	0.465	8,607,534	22,203	27.34	27.64
2024-03-22	Z	MRO	27.23	27.32	26.95	27.10	-0.10	9,519,528	24,879	26.88	27.56
2024-03-21	Z	MRO	27.18	27.395	27.04	27.20	0.09	10,224,347	28,603	26.00	27.48
2024-03-20	Z	MRO	26.69	27.2852	26.6743	27.10	0.10	9,418,393	24,510	26.92	27.26
2024-03-19	Z	MRO	26.61	27.1099	26.56	27.00	0.4057	10,012,214	24,573	26.94	27.17
2024-03-18	Z	MRO	26.55	26.70	26.29	26.59	0.08	8,985,246	22,612	26.42	26.56
2024-03-15	Z	MRO	26.23	26.6989	26.21	26.51	0.26	21,467,659	36,850	25.37	26.45
2024-03-14	Z	MRO	26.04	26.29	25.98	26.26	0.37	11,069,057	35,540	25.97	26.35
2024-03-13	Z	MRO	25.55	26.00	25.545	25.90	0.78	10,339,543	33,117	25.50	26.00
2024-03-12	Z	MRO	24.96	25.19	24.76	25.13	0.13	9,599,957	20,519	24.80	25.25
2024-03-11	Z	MRO	24.60	25.03	24.42	24.99	0.25	8,089,031	20,426	24.50	25.04
2024-03-08	Z	MRO	24.63	24.86	24.38	24.74	0.08	9,310,329	26,093	24.00	24.80
2024-03-07	Z	MRO	24.50	24.86	24.4599	24.66	0.135	7,686,447	27,073	24.40	25.81
2024-03-06	Z	MRO	24.54	24.7681	24.35	24.52	0.29	8,563,390	27,961	24.00	24.85
2024-03-05	Z	MRO	24.17	24.585	24.10	24.24	-0.015	10,902,473	25,677	24.00	25.78
2024-03-04	Z	MRO	24.61	24.69	24.21	24.26	-0.35	8,114,933	20,188	24.23	24.70
2024-03-01	Z	MRO	24.485	24.71	24.29	24.595	0.345	8,790,369	29,705	24.29	24.75
2024-02-29	Z	MRO	24.23	24.355	24.04	24.25	0.09	8,866,972	21,213	23.91	24.41
2024-02-28	Z	MRO	24.25	24.6075	24.015	24.12	-0.15	12,391,404	29,884	24.02	24.56
2024-02-27	Z	MRO	24.37	24.55	24.17	24.29	0.15	9,786,649	26,736	24.00	24.97
2024-02-26	Z	MRO	23.68	24.26	23.59	24.15	0.37	11,578,091	32,653	24.25	26.68
2024-02-23	Z	MRO	23.66	23.95	23.45	23.78	-0.21	9,131,868	27,316	23.50	23.98
2024-02-22	Z	MRO	23.37	24.40	23.12	23.98	0.33	17,963,830	48,602	23.75	24.34
2024-02-21	Z	MRO	23.29	23.855	23.25	23.65	0.485	12,219,069	31,085	23.50	23.90
2024-02-20	Z	MRO	23.25	23.42	23.05	23.17	-0.0975	10,169,235	24,796	23.00	23.50
2024-02-19	Z	MRO	23.30	23.55	23.0901	23.38	0.15	0	0	23.20	23.75
2024-02-16	Z	MRO	23.30	23.55	23.0901	23.38	0.15	9,103,776	22,950	23.20	23.75
2024-02-15	Z	MRO	22.39	23.36	22.37	23.24	0.85	11,381,107	34,331	23.00	23.25
2024-02-14	Z	MRO	22.52	22.67	22.205	22.39	0.055	8,119,511	24,432	22.00	24.85
2024-02-13	Z	MRO	22.57	22.71	22.18	22.33	-0.3252	11,010,785	24,533	22.30	22.62
2024-02-12	Z	MRO	22.52	22.99	22.48	22.65	0.1901	13,262,646	31,446	22.65	23.00
2024-02-09	Z	MRO	22.72	22.87	22.37	22.45	-0.25	8,125,160	21,242	22.25	22.76
2024-02-08	Z	MRO	22.72	22.89	22.35	22.70	0.005	13,237,681	33,319	22.60	22.80
2024-02-07	Z	MRO	22.54	22.75	22.3801	22.69	0.165	7,691,117	18,882	22.00	22.78