Murphy Oil (NY: MUR )

35.73 +0.11 (+0.31%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 22.87 23.89 22.83 23.47 5,378,957 +0.38(+1.65%)
Dec 30, 2008 23.31 23.31 22.60 23.08 5,069,329 -0.32(-1.38%)
Dec 29, 2008 22.67 23.59 22.56 23.41 3,608,020 +1.32(+5.96%)
Dec 26, 2008 22.06 22.24 21.71 22.09 1,419,575 +0.20(+0.92%)
Dec 24, 2008 21.78 21.95 21.56 21.89 1,122,979 -0.16(-0.72%)
Dec 23, 2008 22.57 22.73 21.89 22.05 2,344,863 +0.05(+0.24%)
Dec 22, 2008 23.31 23.31 21.58 21.99 2,987,655 -1.04(-4.50%)
Dec 19, 2008 22.84 23.54 22.20 23.03 4,003,771 +0.58(+2.59%)
Dec 18, 2008 24.14 24.14 22.25 22.45 3,828,812 -1.74(-7.20%)
Dec 17, 2008 23.68 25.04 23.33 24.19 4,501,269 +0.21(+0.88%)
Dec 16, 2008 22.85 23.98 22.76 23.98 3,604,059 +1.34(+5.94%)
Dec 15, 2008 23.30 23.59 22.14 22.64 3,236,616 +0.22(+0.97%)
Dec 12, 2008 22.81 22.92 21.96 22.42 4,533,132 -1.40(-5.89%)
Dec 11, 2008 23.53 24.95 23.38 23.82 4,989,341 +0.56(+2.39%)
Dec 10, 2008 22.27 23.34 22.05 23.26 4,066,673 +1.52(+6.98%)
Dec 09, 2008 21.22 22.57 21.19 21.75 4,025,562 -0.20(-0.89%)
Dec 08, 2008 21.83 22.51 21.50 21.94 4,563,942 +1.31(+6.33%)
Dec 05, 2008 19.71 20.72 18.81 20.64 4,870,713 +0.82(+4.14%)
Dec 04, 2008 21.04 22.10 19.38 19.82 6,574,474 -1.61(-7.53%)
Dec 03, 2008 20.83 21.64 20.64 21.43 4,335,427 -0.23(-1.05%)
Dec 02, 2008 21.83 22.15 20.90 21.66 5,304,824 +0.67(+3.20%)
Dec 01, 2008 21.88 22.16 20.93 20.98 5,926,656 -2.32(-9.97%)
Nov 28, 2008 23.43 23.53 22.50 23.31 1,803,408 -0.49(-2.05%)
Nov 26, 2008 22.20 23.87 21.97 23.79 3,769,795 +1.16(+5.14%)
Nov 25, 2008 23.32 23.93 21.87 22.63 10,690,206 -0.74(-3.15%)
Nov 24, 2008 23.33 24.33 22.17 23.37 6,303,331 +1.03(+4.59%)
Nov 21, 2008 20.28 22.60 20.12 22.34 7,338,015 +2.76(+14.11%)
Nov 20, 2008 22.33 22.53 19.35 19.58 5,995,983 -3.48(-15.10%)
Nov 19, 2008 24.86 24.87 22.96 23.06 3,698,877 -1.42(-5.79%)
Nov 18, 2008 24.03 24.87 23.44 24.48 4,319,819 +0.53(+2.23%)
Nov 17, 2008 24.15 25.00 23.76 23.94 3,636,064 -0.85(-3.44%)
Nov 14, 2008 23.67 26.10 23.50 24.79 0 +0.24(+0.99%)
Nov 13, 2008 22.92 25.08 21.50 24.55 6,034,780 +1.86(+8.21%)
Nov 12, 2008 23.95 24.15 22.56 22.69 4,339,277 -1.83(-7.45%)
Nov 11, 2008 25.28 25.72 24.18 24.52 3,471,425 -1.69(-6.43%)
Nov 10, 2008 27.40 27.64 25.72 26.20 2,759,429 -0.04(-0.14%)
Nov 07, 2008 25.01 26.25 24.72 26.24 0 +1.74(+7.09%)
Nov 06, 2008 25.96 26.60 24.00 24.50 4,612,768 -1.75(-6.68%)
Nov 05, 2008 27.38 27.83 26.22 26.25 3,618,370 -1.84(-6.56%)
Nov 04, 2008 26.60 28.38 26.11 28.10 5,185,991 +2.45(+9.55%)
Nov 03, 2008 26.22 26.92 24.95 25.65 4,280,910 -1.02(-3.83%)
Oct 31, 2008 25.24 27.30 25.03 26.67 4,772,079 +0.54(+2.08%)
Oct 30, 2008 27.28 27.28 24.33 26.13 4,457,085 +1.21(+4.86%)
Oct 29, 2008 24.42 26.26 24.04 24.92 5,061,306 +1.27(+5.37%)
Oct 28, 2008 22.07 23.76 20.28 23.65 4,165,642 +2.76(+13.21%)
Oct 27, 2008 21.53 22.70 20.68 20.89 3,525,838 -1.02(-4.66%)
Oct 24, 2008 21.56 22.59 20.02 21.91 3,520,003 -1.52(-6.47%)
Oct 23, 2008 22.08 23.67 21.29 23.43 5,890,684 +1.80(+8.33%)
Oct 22, 2008 23.31 23.45 20.75 21.62 5,120,244 -2.79(-11.43%)
Oct 21, 2008 25.62 25.62 23.87 24.42 4,649,954 -2.01(-7.61%)
Oct 20, 2008 24.64 26.46 24.64 26.43 3,300,230 +2.31(+9.56%)
Oct 17, 2008 24.16 26.09 23.36 24.12 5,270,383 -0.58(-2.37%)
Oct 16, 2008 23.13 24.72 21.71 24.71 6,723,293 +1.64(+7.12%)
Oct 15, 2008 26.83 26.83 22.75 23.06 6,603,295 -4.77(-17.14%)
Oct 14, 2008 30.01 32.92 26.86 27.83 6,354,273 -1.53(-5.20%)
Oct 13, 2008 26.57 29.58 25.19 29.36 8,161,083 +4.31(+17.22%)
Oct 10, 2008 24.93 27.35 23.06 25.05 10,032,093 -1.29(-4.88%)
Oct 09, 2008 27.77 28.33 25.36 26.33 8,453,033 -0.91(-3.34%)
Oct 08, 2008 24.81 28.30 24.59 27.24 8,010,144 +1.41(+5.46%)
Oct 07, 2008 28.66 29.25 25.75 25.83 6,351,780 -2.34(-8.32%)
Oct 06, 2008 27.39 28.33 25.05 28.18 7,249,583 -0.43(-1.51%)
Oct 03, 2008 28.43 30.58 27.82 28.61 0 +0.51(+1.82%)
Oct 02, 2008 31.69 31.69 27.58 28.10 7,456,369 -4.15(-12.87%)
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.