$43.33 +0.38 (%) Murphy Oil Corp - NYSE

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MUR historical data

Date Open High Low Close Volume
5/26/201542.8843.3142.6242.951,516,102
5/22/201542.9143.6842.8843.441,192,653
5/21/201543.5143.8743.1143.471,995,948
5/20/201543.2343.6142.6843.142,269,850
5/19/201543.0943.3142.6742.922,524,525
5/18/201543.9744.0742.9743.522,579,856
5/15/201544.1244.7443.9444.521,848,418
5/14/201544.9145.2744.3444.431,646,364
5/13/201545.1545.2144.4644.772,127,933
5/12/201545.1045.5644.9045.121,472,916
5/11/201546.6446.6744.6845.062,645,737
5/8/201547.1847.2346.0146.642,587,065
5/7/201546.9947.6046.3746.712,929,517
5/6/201547.3047.7246.7547.042,806,968
5/5/201547.0447.4846.0346.903,041,914
5/4/201546.5046.9345.7646.472,572,289
5/1/201547.5147.5146.1746.562,653,095
4/30/201549.3049.3046.6247.615,969,906
4/29/201548.3849.5548.1149.192,197,609
4/28/201548.2148.6547.8948.402,019,908
4/27/201548.3148.5847.8947.932,082,791
4/24/201549.1049.3047.7248.072,357,541
4/23/201549.4649.9649.3149.361,827,529
4/22/201549.5349.5848.8549.271,059,670
4/21/201550.0750.2049.1449.271,671,854
4/20/201549.7850.7749.7850.022,201,021
4/17/201549.6450.0249.3149.641,826,274
4/16/201550.2750.4949.8650.032,226,605
4/15/201549.8450.7949.7550.563,429,728
4/14/201549.2949.6248.9949.422,499,003
4/13/201549.6749.8548.7848.941,165,941
4/10/201549.7149.9449.2349.381,205,434
4/9/201549.2749.8449.1549.612,620,433
4/8/201550.6651.0948.8349.032,118,068
4/7/201550.1150.8849.9250.421,801,817
4/6/201548.8650.4148.5050.072,340,416
4/2/201547.3848.5747.3848.391,655,483
4/1/201546.8848.1946.8847.641,736,267
3/31/201547.0647.4546.6046.601,720,602
3/30/201547.5947.8246.8747.671,467,676
3/27/201546.9547.1046.4446.861,335,456
3/26/201547.8448.2347.1647.351,279,257
3/25/201546.3147.4346.0347.071,691,494
3/24/201546.0046.6245.6045.952,337,741
3/23/201547.8248.1447.0247.021,644,648
3/20/201547.3948.0746.9347.692,802,171
3/19/201548.4948.5446.6046.822,441,608
3/18/201546.9749.5846.8549.291,657,615
3/17/201547.1747.4446.8847.241,016,333
3/16/201546.4147.6046.1947.561,276,447
3/13/201546.1346.8945.6146.831,492,741
3/12/201547.5047.5446.5446.591,001,655
3/11/201546.6547.4846.5047.24985,856
3/10/201547.0647.3846.1046.371,960,187
3/9/201548.4548.8547.6447.641,225,383
3/6/201549.4049.9548.4348.601,834,353
3/5/201549.6949.9149.2549.881,392,656
3/4/201549.9050.0449.1549.98968,283
3/3/201549.3350.3749.2149.941,209,946
3/2/201550.5250.6248.6849.112,022,373
2/27/201551.1951.6150.7150.892,081,804
2/26/201551.2451.3250.5451.012,215,549
2/25/201551.0051.8250.6151.651,138,765
2/24/201551.2051.2150.3151.001,531,172
2/23/201549.5250.6749.2850.561,863,068
2/20/201550.0750.5149.6950.271,355,370
2/19/201546.9850.6346.9850.042,156,230
2/18/201550.8151.6150.4150.511,916,907
2/17/201551.4951.7951.1351.601,618,953
2/13/201551.7852.0051.2651.771,815,384
2/12/201551.3151.8550.6950.891,723,165
2/11/201550.2851.0449.7950.932,693,010
2/10/201551.1751.3050.4551.073,349,853
2/9/201550.9851.4350.3651.073,357,996
2/6/201550.7750.7749.8050.512,209,806
2/5/201549.6050.4349.3150.191,836,438
2/4/201548.8949.8448.3549.172,875,600
2/3/201548.8050.5948.7149.913,059,631
2/2/201546.2047.6845.6947.652,804,000
1/30/201543.3945.8243.0544.913,165,094
1/29/201543.8343.9842.1943.683,957,408
1/28/201546.3846.5643.0043.404,028,284
1/27/201546.5847.0346.1946.782,131,470
1/26/201546.6647.1046.1746.871,678,027
1/23/201547.7348.3946.5246.632,368,385
1/22/201548.3448.4947.1748.111,282,598
1/21/201547.5248.3947.4148.031,366,427
1/20/201547.0347.3746.5447.371,537,278
1/16/201545.7947.7645.6547.682,741,078
1/15/201547.2047.3045.4445.481,338,615
1/14/201546.4546.5544.8446.361,822,036
1/13/201546.9547.3245.8446.632,058,949
1/12/201547.2947.3646.0846.742,201,387
1/9/201548.5648.8747.6348.511,389,067
1/8/201547.0648.5946.7248.572,919,549
1/7/201547.3447.6346.1846.482,030,329
1/6/201547.6148.4246.2646.582,380,724
1/5/201549.5249.5247.4447.802,079,801
1/2/201549.9150.7749.6150.491,425,871
12/31/201450.0251.1149.8150.521,282,782
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center