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 (%)
May 29, 2020 11.06 11.06 10.27 10.61 6,639,317 -0.59(-5.31%)
May 28, 2020 11.58 11.65 11.12 11.20 4,944,283 -0.43(-3.66%)
May 27, 2020 11.32 11.72 10.83 11.63 5,186,754 +0.46(+4.13%)
May 26, 2020 11.49 11.51 10.99 11.17 3,903,574 +0.26(+2.36%)
May 22, 2020 10.92 11.07 10.64 10.91 3,294,650 -0.24(-2.15%)
May 21, 2020 11.19 11.41 10.88 11.15 4,796,489 +0.06(+0.56%)
May 20, 2020 11.04 11.41 10.90 11.09 4,282,694 +0.44(+4.08%)
May 19, 2020 11.03 11.17 10.48 10.65 4,701,139 -0.29(-2.68%)
May 18, 2020 10.74 11.13 10.63 10.95 6,262,717 +0.91(+9.02%)
May 15, 2020 9.925 10.27 9.828 10.04 3,262,320 +0.11(+1.12%)
May 14, 2020 9.639 10.26 8.981 9.929 6,928,230 -0.05(-0.53%)
May 13, 2020 10.75 10.76 9.780 9.982 9,041,038 -0.80(-7.41%)
May 12, 2020 10.53 11.16 10.46 10.78 6,993,302 +0.42(+4.07%)
May 11, 2020 10.10 10.52 10.03 10.36 4,402,874 +0.06(+0.60%)
May 08, 2020 9.525 10.46 9.420 10.30 5,626,491 +0.99(+10.66%)
May 07, 2020 9.130 9.789 8.823 9.306 5,512,624 +0.18(+2.02%)
May 06, 2020 9.297 9.745 9.042 9.121 6,302,238 -0.06(-0.67%)
May 05, 2020 10.17 10.46 9.143 9.183 5,627,020 -0.34(-3.59%)
May 04, 2020 8.770 9.552 8.647 9.525 5,376,163 +0.42(+4.63%)
May 01, 2020 9.753 10.13 8.959 9.104 6,799,973 -1.31(-12.56%)
Apr 30, 2020 10.43 10.89 9.315 10.41 10,721,408 +0.25(+2.51%)
Apr 29, 2020 8.481 10.25 8.472 10.16 7,935,280 +2.11(+26.17%)
Apr 28, 2020 8.200 8.410 7.726 8.050 6,768,637 +0.02(+0.22%)
Apr 27, 2020 7.813 8.173 7.436 8.033 5,452,680 -0.04(-0.54%)
Apr 24, 2020 8.445 8.674 7.646 8.077 6,055,469 +0.03(+0.33%)
Apr 23, 2020 7.717 8.173 7.436 8.050 6,800,987 +0.68(+9.30%)
Apr 22, 2020 7.243 7.445 7.058 7.366 6,530,425 +0.49(+7.15%)
Apr 21, 2020 6.681 7.085 6.514 6.874 8,412,767 -0.07(-1.01%)
Apr 20, 2020 6.259 7.137 6.180 6.944 6,747,518 -0.03(-0.38%)
Apr 17, 2020 6.224 7.006 6.172 6.971 7,323,608 +0.81(+13.11%)
Apr 16, 2020 6.409 6.707 6.058 6.163 6,050,993 -0.32(-4.88%)
Apr 15, 2020 6.128 6.505 6.031 6.479 6,415,774 -0.17(-2.51%)
Apr 14, 2020 7.111 7.313 6.488 6.646 7,654,401 -0.52(-7.23%)
Apr 13, 2020 7.638 7.831 7.032 7.164 9,401,449 +0.22(+3.16%)
Apr 09, 2020 7.076 8.059 6.216 6.944 15,745,633 +0.51(+7.91%)
Apr 08, 2020 6.295 6.461 5.785 6.435 8,173,497 +0.63(+10.89%)
Apr 07, 2020 5.882 6.338 5.662 5.803 11,695,870 +0.41(+7.65%)
Apr 06, 2020 5.338 5.487 5.057 5.390 5,923,323 +0.16(+3.02%)
Apr 03, 2020 5.847 5.917 4.828 5.232 10,650,637 -0.24(-4.33%)
Apr 02, 2020 5.259 6.707 5.057 5.469 10,661,822 +0.55(+11.25%)
Apr 01, 2020 5.206 5.224 4.741 4.916 7,676,836 -0.47(-8.65%)
Mar 31, 2020 5.206 5.873 5.144 5.382 7,618,779 +0.37(+7.36%)
Mar 30, 2020 5.013 5.083 4.530 5.013 5,880,427 -0.07(-1.38%)
Mar 27, 2020 5.425 5.452 5.022 5.083 7,100,121 -0.57(-10.09%)
Mar 26, 2020 5.575 6.391 5.443 5.654 6,189,692 +0.16(+2.88%)
Mar 25, 2020 5.882 6.233 5.188 5.496 6,870,240 +0.00(+0.00%)
Mar 24, 2020 5.074 5.531 4.828 5.496 6,639,358 +0.84(+18.11%)
Mar 23, 2020 4.776 4.916 4.389 4.653 5,791,811 -0.18(-3.81%)
Mar 20, 2020 5.057 5.329 4.591 4.837 8,569,650 -0.05(-1.08%)
Mar 19, 2020 4.346 4.925 4.091 4.890 10,910,203 +0.78(+19.02%)
Mar 18, 2020 4.425 4.758 3.951 4.109 9,790,191 -0.76(-15.68%)
Mar 17, 2020 5.899 6.014 4.828 4.872 9,633,086 -0.89(-15.40%)
Mar 16, 2020 5.390 6.558 5.390 5.759 11,155,917 -0.91(-13.68%)
Mar 13, 2020 6.207 6.672 5.298 6.672 14,238,287 +1.04(+18.38%)
Mar 12, 2020 6.040 6.058 5.232 5.636 12,430,509 -0.95(-14.40%)
Mar 11, 2020 7.875 8.059 6.505 6.584 9,728,141 -1.61(-19.61%)
Mar 10, 2020 8.805 8.893 7.532 8.191 10,402,363 +0.18(+2.30%)
Mar 09, 2020 9.973 10.56 7.954 8.006 14,882,759 -5.92(-42.50%)
Mar 06, 2020 15.16 15.35 13.91 13.92 4,498,004 -2.02(-12.67%)
Mar 05, 2020 16.25 16.62 15.71 15.94 4,863,030 -0.72(-4.32%)
Mar 04, 2020 16.83 16.86 16.16 16.66 2,754,314 +0.19(+1.17%)
Mar 03, 2020 16.94 17.29 16.27 16.47 3,671,993 -0.26(-1.57%)
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.