Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Murphy Oil (NY: MUR )

42.24 -0.77 (-1.78%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 8.739 8.818 8.596 8.661 4,322,914 -0.36(-3.98%)
Dec 30, 2003 9.049 9.103 8.993 9.020 2,091,890 -0.03(-0.35%)
Dec 29, 2003 8.991 9.058 8.905 9.052 1,111,552 +0.09(+1.05%)
Dec 26, 2003 8.964 8.980 8.927 8.958 602,908 +0.05(+0.54%)
Dec 24, 2003 8.805 8.981 8.793 8.910 917,747 +0.12(+1.40%)
Dec 23, 2003 8.736 8.796 8.726 8.787 1,591,164 +0.03(+0.35%)
Dec 22, 2003 8.765 8.812 8.696 8.756 1,077,240 +0.02(+0.20%)
Dec 19, 2003 8.673 8.761 8.639 8.739 2,062,857 +0.06(+0.69%)
Dec 18, 2003 8.572 8.744 8.531 8.679 2,850,144 +0.17(+2.04%)
Dec 17, 2003 8.447 8.509 8.370 8.505 1,066,683 +0.09(+1.02%)
Dec 16, 2003 8.211 8.423 8.206 8.419 1,830,216 +0.21(+2.54%)
Dec 15, 2003 8.397 8.397 8.188 8.211 2,204,252 -0.19(-2.21%)
Dec 12, 2003 8.155 8.397 8.155 8.397 1,869,806 +0.24(+2.96%)
Dec 11, 2003 8.102 8.162 8.066 8.155 788,041 +0.05(+0.65%)
Dec 10, 2003 8.088 8.154 8.088 8.102 1,081,765 +0.03(+0.36%)
Dec 09, 2003 8.063 8.118 8.017 8.073 1,159,061 +0.03(+0.33%)
Dec 08, 2003 8.056 8.056 7.956 8.047 2,176,728 -0.01(-0.12%)
Dec 05, 2003 8.020 8.114 8.020 8.056 1,938,053 +0.05(+0.58%)
Dec 04, 2003 7.950 8.033 7.937 8.009 2,523,616 +0.05(+0.68%)
Dec 03, 2003 7.955 7.962 7.943 7.955 1,276,702 -0.02(-0.30%)
Dec 02, 2003 8.019 8.023 7.966 7.979 712,253 -0.03(-0.43%)
Dec 01, 2003 7.956 8.025 7.956 8.013 759,008 +0.07(+0.83%)
Nov 28, 2003 7.880 7.947 7.874 7.947 349,528 +0.08(+1.05%)
Nov 26, 2003 7.822 7.877 7.811 7.865 591,219 +0.06(+0.75%)
Nov 25, 2003 7.803 7.803 7.773 7.807 1,071,208 -0.01(-0.07%)
Nov 24, 2003 7.844 7.869 7.800 7.812 814,434 -0.02(-0.24%)
Nov 21, 2003 7.877 7.909 7.829 7.830 562,563 +0.01(+0.07%)
Nov 20, 2003 7.883 7.914 7.825 7.825 866,091 -0.08(-1.06%)
Nov 19, 2003 7.853 7.922 7.829 7.909 518,071 +0.06(+0.73%)
Nov 18, 2003 7.923 7.937 7.852 7.852 741,286 -0.06(-0.79%)
Nov 17, 2003 7.909 7.926 7.882 7.914 871,746 -0.13(-1.63%)
Nov 14, 2003 8.003 8.070 8.003 8.045 2,016,857 +0.04(+0.53%)
Nov 13, 2003 7.783 8.029 7.783 8.003 2,248,745 +0.22(+2.83%)
Nov 12, 2003 7.671 7.783 7.671 7.783 801,992 +0.13(+1.70%)
Nov 11, 2003 7.718 7.718 7.628 7.653 635,711 -0.07(-0.94%)
Nov 10, 2003 7.780 7.787 7.726 7.726 973,174 -0.03(-0.39%)
Nov 07, 2003 7.755 7.791 7.678 7.756 855,910 +0.03(+0.43%)
Nov 06, 2003 7.628 7.724 7.620 7.723 1,548,180 +0.10(+1.25%)
Nov 05, 2003 7.698 7.666 7.613 7.628 1,054,617 -0.02(-0.31%)
Nov 04, 2003 7.698 7.702 7.636 7.651 1,418,096 -0.13(-1.62%)
Nov 03, 2003 7.821 7.874 7.722 7.777 898,517 -0.04(-0.56%)
Oct 31, 2003 7.799 7.850 7.755 7.821 1,218,635 -0.02(-0.30%)
Oct 30, 2003 8.003 8.003 7.673 7.845 2,624,667 -0.17(-2.17%)
Oct 29, 2003 8.069 8.086 7.947 8.019 857,418 +0.02(+0.20%)
Oct 28, 2003 7.983 8.009 7.943 8.003 500,726 +0.00(+0.00%)
Oct 27, 2003 8.029 8.029 7.983 8.003 467,922 -0.02(-0.21%)
Oct 24, 2003 8.024 8.047 7.974 8.020 760,893 -0.00(-0.03%)
Oct 23, 2003 7.910 8.048 7.910 8.023 1,630,000 +0.08(+1.02%)
Oct 22, 2003 7.976 7.976 7.902 7.942 962,993 -0.03(-0.43%)
Oct 21, 2003 7.941 7.980 7.907 7.976 1,073,093 +0.06(+0.80%)
Oct 20, 2003 7.950 7.950 7.880 7.913 622,137 -0.02(-0.28%)
Oct 17, 2003 8.043 8.047 7.857 7.935 1,092,700 -0.10(-1.27%)
Oct 16, 2003 7.933 8.040 7.944 8.037 673,416 +0.10(+1.32%)
Oct 15, 2003 8.029 8.048 7.899 7.933 1,087,421 -0.10(-1.22%)
Oct 14, 2003 8.016 8.020 7.946 8.031 1,196,389 -0.02(-0.30%)
Oct 13, 2003 8.045 8.081 7.992 8.055 567,465 +0.01(+0.12%)
Oct 10, 2003 8.007 8.064 8.004 8.045 721,679 +0.09(+1.17%)
Oct 09, 2003 7.983 7.994 7.910 7.952 2,429,353 -0.21(-2.58%)
Oct 08, 2003 8.215 8.275 8.162 8.163 965,256 -0.05(-0.63%)
Oct 07, 2003 8.036 8.211 8.036 8.215 1,477,671 +0.15(+1.89%)
Oct 06, 2003 8.080 8.089 8.027 8.063 1,210,340 +0.01(+0.12%)
Oct 03, 2003 7.976 8.073 7.944 8.053 1,869,429 +0.13(+1.67%)
Oct 02, 2003 7.938 7.941 7.864 7.921 1,128,143 -0.02(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.