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 (%)
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%)
Oct 01, 2003 7.811 7.950 7.784 7.943 1,492,753 +0.15(+1.96%)
Sep 30, 2003 7.710 7.813 7.654 7.791 2,017,611 +0.08(+1.05%)
Sep 29, 2003 7.698 7.710 7.651 7.710 1,018,797 +0.00(+0.02%)
Sep 26, 2003 7.824 7.846 7.699 7.708 1,399,244 -0.12(-1.47%)
Sep 25, 2003 8.016 8.049 7.819 7.824 2,072,284 -0.11(-1.39%)
Sep 24, 2003 7.624 8.019 7.756 7.934 3,551,463 +0.31(+4.07%)
Sep 23, 2003 7.585 7.646 7.556 7.624 1,056,503 +0.04(+0.51%)
Sep 22, 2003 7.472 7.634 7.459 7.585 1,523,294 +0.08(+1.10%)
Sep 19, 2003 7.443 7.544 7.458 7.503 2,274,384 +0.06(+0.80%)
Sep 18, 2003 7.552 7.552 7.413 7.443 1,840,396 -0.08(-1.06%)
Sep 17, 2003 7.667 7.667 7.519 7.523 880,796 -0.11(-1.46%)
Sep 16, 2003 7.527 7.634 7.519 7.634 739,778 +0.11(+1.43%)
Sep 15, 2003 7.620 7.641 7.506 7.527 1,160,946 -0.09(-1.17%)
Sep 12, 2003 7.636 7.646 7.568 7.616 1,478,048 -0.00(-0.03%)
Sep 11, 2003 7.559 7.646 7.539 7.618 1,610,017 +0.13(+1.70%)
Sep 10, 2003 7.597 7.597 7.486 7.491 985,616 -0.11(-1.41%)
Sep 09, 2003 7.632 7.632 7.537 7.598 960,354 -0.05(-0.68%)
Sep 08, 2003 7.638 7.677 7.629 7.650 873,255 +0.03(+0.42%)
Sep 05, 2003 7.573 7.661 7.525 7.618 976,190 +0.05(+0.61%)
Sep 04, 2003 7.625 7.628 7.500 7.572 1,617,558 -0.04(-0.57%)
Sep 03, 2003 7.572 7.675 7.552 7.616 1,324,210 +0.06(+0.81%)
Sep 02, 2003 7.689 7.712 7.532 7.555 2,189,547 -0.10(-1.32%)
Aug 29, 2003 7.711 7.711 7.529 7.655 2,952,703 -0.06(-0.72%)
Aug 28, 2003 7.327 7.732 7.247 7.711 5,914,456 +0.60(+8.45%)
Aug 27, 2003 7.108 7.122 7.076 7.110 814,057 +0.02(+0.30%)
Aug 26, 2003 7.161 7.171 7.051 7.089 1,375,867 -0.05(-0.67%)
Aug 25, 2003 7.169 7.205 7.105 7.137 1,764,231 +0.00(+0.02%)
Aug 22, 2003 7.094 7.186 6.990 7.136 2,849,390 +0.11(+1.62%)
Aug 21, 2003 6.969 7.035 6.929 7.022 982,977 +0.07(+1.05%)
Aug 20, 2003 6.896 6.975 6.869 6.949 897,763 +0.05(+0.67%)
Aug 19, 2003 6.919 6.972 6.864 6.902 693,777 -0.02(-0.25%)
Aug 18, 2003 7.020 7.045 6.874 6.919 1,435,441 -0.10(-1.44%)
Aug 15, 2003 6.975 7.075 6.975 7.020 821,975 +0.08(+1.20%)
Aug 14, 2003 6.898 6.962 6.869 6.937 2,200,482 +0.07(+1.04%)
Aug 13, 2003 6.789 6.865 6.743 6.865 1,254,078 +0.07(+1.05%)
Aug 12, 2003 6.779 6.793 6.710 6.793 1,373,227 +0.01(+0.22%)
Aug 11, 2003 6.577 6.779 6.576 6.779 1,958,414 +0.23(+3.57%)
Aug 08, 2003 6.556 6.597 6.474 6.545 1,128,520 -0.01(-0.16%)
Aug 07, 2003 6.315 6.556 6.283 6.556 1,631,509 +0.25(+3.91%)
Aug 06, 2003 6.233 6.323 6.210 6.309 1,868,675 +0.05(+0.85%)
Aug 05, 2003 6.362 6.362 6.233 6.256 1,692,968 -0.10(-1.54%)
Aug 04, 2003 6.442 6.461 6.332 6.355 1,525,180 -0.08(-1.24%)
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.