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

Murphy Oil (NY: MUR )

43.47 -0.46 (-1.05%)
Streaming Delayed Price Updated: 2:21 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 (%)
Nov 28, 2003 7.933 8.001 7.927 8.001 347,188 +0.08(+1.05%)
Nov 26, 2003 7.875 7.930 7.863 7.918 587,261 +0.06(+0.75%)
Nov 25, 2003 7.855 7.855 7.826 7.859 1,064,036 -0.01(-0.07%)
Nov 24, 2003 7.897 7.922 7.853 7.865 808,982 -0.02(-0.24%)
Nov 21, 2003 7.930 7.962 7.882 7.883 558,797 +0.01(+0.07%)
Nov 20, 2003 7.937 7.967 7.878 7.878 860,292 -0.08(-1.06%)
Nov 19, 2003 7.906 7.975 7.882 7.962 514,602 +0.06(+0.73%)
Nov 18, 2003 7.977 7.990 7.905 7.905 736,323 -0.06(-0.79%)
Nov 17, 2003 7.962 7.979 7.935 7.967 865,910 -0.13(-1.63%)
Nov 14, 2003 8.057 8.125 8.057 8.100 2,003,355 +0.04(+0.53%)
Nov 13, 2003 7.835 8.083 7.835 8.057 2,233,690 +0.22(+2.83%)
Nov 12, 2003 7.723 7.835 7.723 7.835 796,622 +0.13(+1.70%)
Nov 11, 2003 7.770 7.770 7.679 7.704 631,455 -0.07(-0.94%)
Nov 10, 2003 7.833 7.839 7.778 7.778 966,659 -0.03(-0.39%)
Nov 07, 2003 7.807 7.843 7.730 7.808 850,180 +0.03(+0.43%)
Nov 06, 2003 7.679 7.776 7.671 7.775 1,537,815 +0.10(+1.25%)
Nov 05, 2003 7.750 7.718 7.664 7.679 1,047,557 -0.02(-0.31%)
Nov 04, 2003 7.750 7.754 7.687 7.703 1,408,603 -0.13(-1.62%)
Nov 03, 2003 7.874 7.927 7.774 7.830 892,502 -0.04(-0.56%)
Oct 31, 2003 7.851 7.903 7.807 7.874 1,210,477 -0.02(-0.30%)
Oct 30, 2003 8.057 8.057 7.724 7.898 2,607,095 -0.17(-2.17%)
Oct 29, 2003 8.124 8.141 8.001 8.073 851,678 +0.02(+0.20%)
Oct 28, 2003 8.037 8.063 7.997 8.057 497,374 +0.00(+0.00%)
Oct 27, 2003 8.083 8.083 8.037 8.057 464,790 -0.02(-0.21%)
Oct 24, 2003 8.078 8.101 8.027 8.074 755,799 -0.00(-0.03%)
Oct 23, 2003 7.963 8.102 7.963 8.077 1,619,088 +0.08(+1.02%)
Oct 22, 2003 8.030 8.030 7.955 7.995 956,546 -0.03(-0.43%)
Oct 21, 2003 7.994 8.034 7.961 8.030 1,065,909 +0.06(+0.80%)
Oct 20, 2003 8.003 8.003 7.933 7.966 617,972 -0.02(-0.28%)
Oct 17, 2003 8.097 8.101 7.910 7.989 1,085,384 -0.10(-1.27%)
Oct 16, 2003 7.986 8.094 7.998 8.091 668,908 +0.11(+1.32%)
Oct 15, 2003 8.083 8.102 7.953 7.986 1,080,141 -0.10(-1.22%)
Oct 14, 2003 8.070 8.074 7.999 8.085 1,188,380 -0.02(-0.30%)
Oct 13, 2003 8.100 8.136 8.046 8.109 563,665 +0.01(+0.12%)
Oct 10, 2003 8.061 8.118 8.058 8.100 716,848 +0.09(+1.17%)
Oct 09, 2003 8.037 8.047 7.963 8.006 2,413,089 -0.21(-2.58%)
Oct 08, 2003 8.270 8.330 8.217 8.218 958,793 -0.05(-0.63%)
Oct 07, 2003 8.090 8.266 8.090 8.270 1,467,778 +0.15(+1.89%)
Oct 06, 2003 8.134 8.144 8.081 8.117 1,202,237 +0.01(+0.12%)
Oct 03, 2003 8.030 8.128 7.998 8.108 1,856,914 +0.13(+1.67%)
Oct 02, 2003 7.991 7.994 7.917 7.974 1,120,590 -0.02(-0.28%)
Oct 01, 2003 7.863 8.003 7.837 7.997 1,482,759 +0.15(+1.96%)
Sep 30, 2003 7.762 7.866 7.706 7.843 2,004,104 +0.08(+1.05%)
Sep 29, 2003 7.750 7.762 7.703 7.762 1,011,977 +0.00(+0.02%)
Sep 26, 2003 7.877 7.899 7.751 7.760 1,389,876 -0.12(-1.47%)
Sep 25, 2003 8.070 8.104 7.871 7.877 2,058,410 -0.11(-1.39%)
Sep 24, 2003 7.675 8.073 7.808 7.987 3,527,687 +0.31(+4.07%)
Sep 23, 2003 7.636 7.698 7.607 7.675 1,049,429 +0.04(+0.51%)
Sep 22, 2003 7.523 7.686 7.509 7.636 1,513,096 +0.08(+1.10%)
Sep 19, 2003 7.493 7.595 7.508 7.553 2,259,158 +0.06(+0.80%)
Sep 18, 2003 7.603 7.603 7.463 7.493 1,828,075 -0.08(-1.06%)
Sep 17, 2003 7.719 7.719 7.570 7.574 874,899 -0.11(-1.46%)
Sep 16, 2003 7.578 7.686 7.570 7.686 734,825 +0.11(+1.43%)
Sep 15, 2003 7.671 7.692 7.556 7.578 1,153,174 -0.09(-1.17%)
Sep 12, 2003 7.687 7.698 7.619 7.667 1,468,153 -0.00(-0.03%)
Sep 11, 2003 7.610 7.698 7.590 7.670 1,599,238 +0.13(+1.70%)
Sep 10, 2003 7.648 7.648 7.536 7.541 979,018 -0.11(-1.41%)
Sep 09, 2003 7.683 7.683 7.588 7.650 953,925 -0.05(-0.68%)
Sep 08, 2003 7.690 7.728 7.680 7.702 867,408 +0.03(+0.42%)
Sep 05, 2003 7.624 7.712 7.576 7.670 969,655 +0.05(+0.61%)
Sep 04, 2003 7.676 7.679 7.551 7.623 1,606,728 -0.04(-0.57%)
Sep 03, 2003 7.623 7.727 7.603 7.667 1,315,345 +0.06(+0.81%)
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.