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

Murphy Oil (NY: MUR )

43.49 -0.44 (-1.00%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 15, 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 (%)
Aug 29, 2003 7.765 7.765 7.582 7.709 2,932,203 -0.06(-0.72%)
Aug 28, 2003 7.378 7.786 7.298 7.765 5,873,393 +0.60(+8.45%)
Aug 27, 2003 7.157 7.172 7.125 7.160 808,405 +0.02(+0.30%)
Aug 26, 2003 7.211 7.222 7.100 7.139 1,366,314 -0.05(-0.67%)
Aug 25, 2003 7.219 7.255 7.155 7.187 1,751,983 +0.00(+0.02%)
Aug 22, 2003 7.144 7.236 7.039 7.185 2,829,608 +0.11(+1.62%)
Aug 21, 2003 7.017 7.084 6.977 7.071 976,152 +0.07(+1.05%)
Aug 20, 2003 6.944 7.024 6.917 6.997 891,530 +0.05(+0.67%)
Aug 19, 2003 6.968 7.021 6.912 6.950 688,961 -0.02(-0.25%)
Aug 18, 2003 7.069 7.095 6.922 6.968 1,425,475 -0.10(-1.44%)
Aug 15, 2003 7.024 7.124 7.024 7.069 816,269 +0.08(+1.20%)
Aug 14, 2003 6.946 7.011 6.917 6.985 2,185,204 +0.07(+1.04%)
Aug 13, 2003 6.837 6.913 6.790 6.913 1,245,372 +0.07(+1.05%)
Aug 12, 2003 6.826 6.841 6.757 6.841 1,363,693 +0.01(+0.22%)
Aug 11, 2003 6.623 6.826 6.622 6.826 1,944,817 +0.24(+3.57%)
Aug 08, 2003 6.602 6.643 6.519 6.591 1,120,685 -0.01(-0.16%)
Aug 07, 2003 6.359 6.602 6.327 6.602 1,620,181 +0.25(+3.91%)
Aug 06, 2003 6.276 6.367 6.253 6.354 1,855,701 +0.05(+0.85%)
Aug 05, 2003 6.407 6.407 6.276 6.300 1,681,214 -0.10(-1.54%)
Aug 04, 2003 6.487 6.506 6.376 6.399 1,514,591 -0.08(-1.24%)
Aug 01, 2003 6.563 6.563 6.458 6.479 1,095,223 -0.11(-1.74%)
Jul 31, 2003 6.717 6.723 6.582 6.594 1,326,624 -0.10(-1.50%)
Jul 30, 2003 6.583 6.697 6.529 6.694 1,909,620 +0.13(+2.04%)
Jul 29, 2003 6.434 6.565 6.434 6.561 1,252,860 +0.15(+2.35%)
Jul 28, 2003 6.557 6.566 6.410 6.410 994,500 -0.13(-2.04%)
Jul 25, 2003 6.579 6.581 6.490 6.543 1,706,301 -0.04(-0.55%)
Jul 24, 2003 6.679 6.710 6.579 6.579 732,770 -0.07(-1.00%)
Jul 23, 2003 6.710 6.743 6.573 6.646 1,561,769 -0.03(-0.46%)
Jul 22, 2003 6.695 6.735 6.671 6.677 1,147,269 -0.02(-0.28%)
Jul 21, 2003 6.729 6.756 6.681 6.695 1,012,847 -0.04(-0.61%)
Jul 18, 2003 6.733 6.758 6.673 6.737 1,738,503 +0.04(+0.56%)
Jul 17, 2003 6.617 6.777 6.610 6.699 1,893,519 +0.08(+1.25%)
Jul 16, 2003 6.670 6.683 6.609 6.617 1,049,167 -0.02(-0.24%)
Jul 15, 2003 6.777 6.777 6.630 6.633 1,917,483 -0.11(-1.59%)
Jul 14, 2003 6.837 6.848 6.733 6.739 1,126,301 -0.07(-1.08%)
Jul 11, 2003 6.764 6.862 6.760 6.813 1,107,579 +0.04(+0.53%)
Jul 10, 2003 6.810 6.810 6.705 6.777 1,271,582 -0.03(-0.49%)
Jul 09, 2003 6.770 6.888 6.770 6.810 1,648,264 -0.01(-0.10%)
Jul 08, 2003 6.777 6.862 6.749 6.817 2,718,775 +0.02(+0.29%)
Jul 07, 2003 6.917 6.917 6.792 6.797 2,379,911 -0.06(-0.88%)
Jul 03, 2003 6.878 6.878 6.825 6.857 1,209,800 -0.02(-0.31%)
Jul 02, 2003 6.965 6.971 6.797 6.878 3,915,096 -0.09(-1.25%)
Jul 01, 2003 7.024 7.060 6.896 6.965 1,290,678 -0.06(-0.84%)
Jun 30, 2003 6.964 7.149 6.937 7.024 2,159,743 +0.09(+1.23%)
Jun 27, 2003 6.933 6.957 6.897 6.938 1,794,294 +0.01(+0.08%)
Jun 26, 2003 6.952 6.999 6.904 6.933 1,438,580 -0.05(-0.75%)
Jun 25, 2003 6.971 7.029 6.962 6.985 1,238,632 -0.00(-0.04%)
Jun 24, 2003 7.004 7.031 6.942 6.988 720,413 -0.03(-0.36%)
Jun 23, 2003 7.025 7.031 6.952 7.013 673,609 -0.01(-0.17%)
Jun 20, 2003 7.048 7.064 6.979 7.025 746,249 -0.01(-0.19%)
Jun 19, 2003 7.004 7.081 6.984 7.039 808,031 +0.03(+0.50%)
Jun 18, 2003 7.084 7.103 6.989 7.004 1,621,305 -0.09(-1.30%)
Jun 17, 2003 7.104 7.164 7.051 7.096 1,340,478 -0.01(-0.11%)
Jun 16, 2003 7.117 7.128 7.031 7.104 1,713,041 +0.03(+0.49%)
Jun 13, 2003 7.124 7.180 7.005 7.069 1,564,765 -0.05(-0.75%)
Jun 12, 2003 7.151 7.189 7.044 7.123 1,613,441 +0.01(+0.17%)
Jun 11, 2003 7.011 7.128 6.979 7.111 2,136,153 +0.11(+1.60%)
Jun 10, 2003 6.852 6.999 6.838 6.999 1,950,433 +0.18(+2.64%)
Jun 09, 2003 6.810 6.910 6.802 6.818 1,280,194 +0.01(+0.12%)
Jun 06, 2003 6.936 6.957 6.810 6.810 914,745 -0.09(-1.33%)
Jun 05, 2003 6.810 6.930 6.757 6.902 2,100,207 +0.06(+0.94%)
Jun 04, 2003 6.717 6.846 6.715 6.838 1,814,139 +0.15(+2.24%)
Jun 03, 2003 6.650 6.694 6.631 6.689 831,620 +0.04(+0.58%)
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.