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

Murphy Oil (NY: MUR )

43.08 +0.17 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2004 8.080 8.094 7.976 8.029 1,814,455 -0.02(-0.23%)
Jan 29, 2004 8.216 8.216 7.957 8.047 3,165,397 -0.21(-2.57%)
Jan 28, 2004 8.454 8.518 8.239 8.259 1,395,068 -0.19(-2.31%)
Jan 27, 2004 8.445 8.494 8.413 8.454 1,196,688 +0.04(+0.50%)
Jan 26, 2004 8.518 8.518 8.326 8.412 1,094,481 -0.12(-1.43%)
Jan 23, 2004 8.421 8.584 8.417 8.534 1,473,891 +0.11(+1.34%)
Jan 22, 2004 8.414 8.511 8.352 8.421 1,194,425 +0.01(+0.14%)
Jan 21, 2004 8.352 8.466 8.286 8.409 2,433,354 -0.09(-1.05%)
Jan 20, 2004 8.340 8.530 8.299 8.498 4,237,627 +0.20(+2.40%)
Jan 16, 2004 8.416 8.418 8.266 8.299 2,944,766 -0.08(-0.95%)
Jan 15, 2004 8.568 8.580 8.379 8.379 2,309,650 -0.20(-2.30%)
Jan 14, 2004 8.706 8.706 8.544 8.576 1,404,119 -0.13(-1.49%)
Jan 13, 2004 8.750 8.767 8.685 8.706 1,071,852 -0.04(-0.50%)
Jan 12, 2004 8.881 8.881 8.723 8.750 1,632,670 -0.13(-1.48%)
Jan 09, 2004 8.611 8.896 8.536 8.881 1,767,689 +0.22(+2.56%)
Jan 08, 2004 8.668 8.735 8.535 8.660 1,577,230 +0.01(+0.15%)
Jan 07, 2004 8.640 8.660 8.558 8.646 1,704,328 -0.00(-0.05%)
Jan 06, 2004 8.559 8.741 8.559 8.650 1,892,902 +0.09(+1.08%)
Jan 05, 2004 8.474 8.568 8.450 8.558 2,882,160 +0.08(+0.99%)
Jan 02, 2004 8.611 8.657 8.359 8.474 2,640,031 -0.18(-2.13%)
Dec 31, 2003 8.737 8.816 8.593 8.658 4,323,994 -0.36(-3.98%)
Dec 30, 2003 9.047 9.101 8.991 9.018 2,092,413 -0.03(-0.35%)
Dec 29, 2003 8.989 9.056 8.902 9.050 1,111,830 +0.09(+1.05%)
Dec 26, 2003 8.962 8.978 8.925 8.955 603,058 +0.05(+0.54%)
Dec 24, 2003 8.803 8.979 8.791 8.908 917,976 +0.12(+1.40%)
Dec 23, 2003 8.734 8.794 8.723 8.784 1,591,561 +0.03(+0.35%)
Dec 22, 2003 8.763 8.810 8.694 8.754 1,077,509 +0.02(+0.20%)
Dec 19, 2003 8.670 8.759 8.637 8.737 2,063,373 +0.06(+0.69%)
Dec 18, 2003 8.570 8.742 8.528 8.677 2,850,856 +0.17(+2.04%)
Dec 17, 2003 8.445 8.507 8.368 8.503 1,066,949 +0.09(+1.02%)
Dec 16, 2003 8.209 8.421 8.204 8.417 1,830,673 +0.21(+2.54%)
Dec 15, 2003 8.395 8.395 8.186 8.209 2,204,803 -0.19(-2.21%)
Dec 12, 2003 8.153 8.395 8.153 8.395 1,870,273 +0.24(+2.96%)
Dec 11, 2003 8.100 8.160 8.064 8.153 788,237 +0.05(+0.65%)
Dec 10, 2003 8.086 8.152 8.086 8.100 1,082,035 +0.03(+0.36%)
Dec 09, 2003 8.061 8.116 8.015 8.071 1,159,350 +0.03(+0.33%)
Dec 08, 2003 8.054 8.054 7.954 8.045 2,177,271 -0.01(-0.12%)
Dec 05, 2003 8.018 8.112 8.018 8.054 1,938,537 +0.05(+0.58%)
Dec 04, 2003 7.948 8.031 7.935 8.007 2,524,247 +0.05(+0.68%)
Dec 03, 2003 7.953 7.960 7.941 7.953 1,277,020 -0.02(-0.30%)
Dec 02, 2003 8.017 8.021 7.964 7.977 712,431 -0.03(-0.43%)
Dec 01, 2003 7.954 8.023 7.954 8.011 759,197 +0.07(+0.83%)
Nov 28, 2003 7.878 7.945 7.872 7.945 349,615 +0.08(+1.05%)
Nov 26, 2003 7.821 7.875 7.809 7.863 591,367 +0.06(+0.75%)
Nov 25, 2003 7.801 7.801 7.771 7.805 1,071,475 -0.01(-0.07%)
Nov 24, 2003 7.842 7.867 7.798 7.810 814,638 -0.02(-0.24%)
Nov 21, 2003 7.875 7.907 7.827 7.829 562,703 +0.01(+0.07%)
Nov 20, 2003 7.882 7.912 7.823 7.823 866,307 -0.08(-1.06%)
Nov 19, 2003 7.851 7.920 7.827 7.907 518,200 +0.06(+0.73%)
Nov 18, 2003 7.921 7.935 7.850 7.850 741,471 -0.06(-0.79%)
Nov 17, 2003 7.907 7.924 7.880 7.912 871,964 -0.13(-1.63%)
Nov 14, 2003 8.001 8.068 8.001 8.043 2,017,361 +0.04(+0.53%)
Nov 13, 2003 7.781 8.027 7.781 8.001 2,249,306 +0.22(+2.83%)
Nov 12, 2003 7.669 7.781 7.669 7.781 802,192 +0.13(+1.70%)
Nov 11, 2003 7.716 7.716 7.626 7.651 635,870 -0.07(-0.94%)
Nov 10, 2003 7.778 7.785 7.724 7.724 973,417 -0.03(-0.39%)
Nov 07, 2003 7.753 7.789 7.676 7.754 856,124 +0.03(+0.43%)
Nov 06, 2003 7.626 7.722 7.618 7.721 1,548,566 +0.10(+1.25%)
Nov 05, 2003 7.696 7.664 7.611 7.626 1,054,881 -0.02(-0.31%)
Nov 04, 2003 7.696 7.700 7.634 7.650 1,418,451 -0.13(-1.62%)
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.