Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	34.39	35.03	34.26	34.99	2,552,882	+0.63(+1.83%)
Dec 28, 2012	34.74	34.90	34.35	34.36	2,220,187	-0.58(-1.66%)
Dec 27, 2012	35.11	35.13	34.50	34.94	5,103,865	-0.14(-0.40%)
Dec 26, 2012	35.41	35.52	35.04	35.08	1,868,216	-0.12(-0.35%)
Dec 24, 2012	35.59	35.75	35.15	35.21	963,935	-0.28(-0.78%)
Dec 21, 2012	35.65	35.70	35.10	35.48	8,178,593	-0.62(-1.71%)
Dec 20, 2012	35.55	36.11	35.28	36.10	5,492,458	+0.59(+1.65%)
Dec 19, 2012	36.08	36.13	35.48	35.51	7,209,850	-0.60(-1.66%)
Dec 18, 2012	35.22	36.34	34.86	36.11	10,291,184	+0.84(+2.38%)
Dec 17, 2012	34.94	35.29	34.84	35.27	4,921,331	+0.39(+1.13%)
Dec 14, 2012	34.48	34.95	34.40	34.88	4,085,378	+0.18(+0.51%)
Dec 13, 2012	34.20	34.70	34.00	34.70	5,262,678	+0.28(+0.80%)
Dec 12, 2012	33.71	34.72	33.71	34.43	3,848,362	+0.78(+2.32%)
Dec 11, 2012	33.43	33.79	33.34	33.64	3,413,596	+0.38(+1.15%)
Dec 10, 2012	32.93	33.29	32.85	33.26	2,525,045	+0.35(+1.07%)
Dec 07, 2012	33.05	33.16	32.82	32.91	1,933,907	-0.01(-0.04%)
Dec 06, 2012	32.89	33.03	32.73	32.92	2,478,004	-0.08(-0.23%)
Dec 05, 2012	32.80	33.13	32.70	33.00	2,941,725	+0.33(+1.01%)
Dec 04, 2012	32.82	32.99	32.51	32.67	2,366,336	-0.67(-2.01%)
Nov 30, 2012	33.81	33.99	33.13	33.34	2,717,692	-0.21(-0.61%)
Nov 29, 2012	34.10	34.16	33.44	33.54	1,774,039	-0.29(-0.85%)
Nov 28, 2012	33.29	33.83	33.11	33.83	3,256,029	+0.31(+0.93%)
Nov 27, 2012	33.90	34.04	33.49	33.52	2,644,772	-0.49(-1.43%)
Nov 26, 2012	34.05	34.16	33.80	34.01	2,264,333	-0.31(-0.91%)
Nov 23, 2012	34.05	34.34	33.81	34.32	809,986	+0.52(+1.53%)
Nov 21, 2012	33.87	34.00	33.70	33.80	2,194,466	-0.08(-0.24%)
Nov 20, 2012	33.82	33.99	33.69	33.89	2,051,435	-0.02(-0.05%)
Nov 19, 2012	33.61	34.37	33.32	33.90	4,201,893	+0.86(+2.61%)
Nov 16, 2012	32.43	33.15	32.19	33.04	5,140,063	+0.59(+1.83%)
Nov 15, 2012	32.29	32.55	32.19	32.45	4,361,976	+0.15(+0.45%)
Nov 14, 2012	32.16	32.70	32.16	32.30	5,124,426	+0.10(+0.31%)
Nov 13, 2012	32.54	32.99	32.16	32.20	3,098,859	-0.75(-2.27%)
Nov 12, 2012	32.95	33.12	32.80	32.95	3,257,316	+0.11(+0.33%)
Nov 09, 2012	32.46	33.16	32.43	32.84	9,262,811	+0.20(+0.60%)
Nov 08, 2012	33.14	33.50	32.62	32.64	9,806,426	-0.56(-1.69%)
Nov 07, 2012	33.68	33.68	33.06	33.21	3,020,963	-0.95(-2.78%)
Nov 06, 2012	33.68	34.39	33.66	34.16	5,230,583	+0.50(+1.47%)
Nov 05, 2012	33.23	33.72	33.13	33.66	3,760,877	+0.27(+0.81%)
Nov 02, 2012	33.85	34.30	33.26	33.39	9,433,905	-0.37(-1.08%)
Nov 01, 2012	33.76	34.04	33.44	33.76	4,975,827	+0.00(+0.00%)
Oct 31, 2012	34.76	34.87	33.60	33.76	5,272,936	+0.11(+0.32%)
Oct 26, 2012	33.58	33.65	33.65	33.65	4,421,722	-0.02(-0.07%)
Oct 25, 2012	34.22	34.33	33.56	33.67	4,360,968	-0.18(-0.53%)
Oct 24, 2012	34.16	34.47	33.83	33.85	3,499,363	-0.21(-0.61%)
Oct 23, 2012	34.40	34.51	33.85	34.06	5,063,252	-0.93(-2.67%)
Oct 19, 2012	35.37	35.66	34.84	35.00	4,555,777	-0.57(-1.60%)
Oct 18, 2012	35.14	35.58	35.14	35.56	5,102,060	+0.29(+0.81%)
Oct 17, 2012	35.85	35.89	35.11	35.28	7,949,345	-0.59(-1.63%)
Oct 16, 2012	35.42	36.52	34.79	35.86	16,358,473	+2.67(+8.03%)
Oct 15, 2012	32.93	33.23	32.44	33.20	2,799,511	+0.17(+0.51%)
Oct 12, 2012	32.75	33.05	32.50	33.03	3,904,909	+0.17(+0.53%)
Oct 11, 2012	32.47	33.09	32.47	32.85	3,562,123	+0.72(+2.24%)
Oct 10, 2012	32.44	32.87	32.12	32.13	2,479,975	-0.43(-1.31%)
Oct 09, 2012	32.75	33.16	32.55	32.56	2,844,229	-0.10(-0.31%)
Oct 08, 2012	32.70	32.85	32.50	32.66	2,291,889	-0.23(-0.68%)
Oct 05, 2012	32.99	33.30	32.76	32.89	4,310,686	+0.01(+0.03%)
Oct 04, 2012	33.10	33.64	32.48	32.87	11,349,253	+0.12(+0.38%)
Oct 03, 2012	32.07	33.00	30.82	32.75	13,880,339	+1.30(+4.13%)
Oct 02, 2012	31.16	31.47	30.88	31.45	2,898,223	+0.51(+1.64%)

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.

Murphy Oil (NY: MUR )

Historical Prices

Free News Feed