$43.68 +0.28 (%) Murphy Oil Corp - NYSE

Jan. 29, 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
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
12/30/201450.2851.0749.7550.741,379,091
12/29/201450.5951.0350.0450.531,110,433
12/26/201450.7450.9750.1850.33675,528
12/24/201450.6850.7549.5550.31651,335
12/23/201450.3551.4150.0151.101,437,931
12/22/201449.9350.0448.9449.931,627,764
12/19/201448.9350.7048.6850.663,821,294
12/18/201448.8649.3546.9448.622,327,876
12/17/201445.1848.0645.1747.522,890,548
12/16/201443.7846.6343.5744.843,416,440
12/15/201445.3845.7844.3144.391,807,148
12/12/201444.6945.7544.1944.923,035,076
12/11/201445.5446.6145.4145.662,070,250
12/10/201445.9745.9744.9645.432,080,278
12/9/201446.0347.5245.9446.852,117,775
12/8/201448.1548.3345.9246.152,632,540
12/5/201449.0049.7148.4948.921,930,283
12/4/201448.7849.6448.4449.191,733,973
12/3/201449.4050.2549.0749.721,755,216
12/2/201448.5550.1348.2249.082,467,306
12/1/201448.0049.1147.6849.033,402,326
11/28/201449.3049.3947.8648.424,022,179
11/26/201452.2252.3151.4651.58864,872
11/25/201453.3353.3751.7252.442,444,073
11/24/201453.9253.9852.6752.991,153,505
11/21/201454.2154.7453.6154.081,245,042
11/20/201451.6353.5151.5953.261,666,896
11/19/201451.7251.7850.8251.611,881,610
11/18/201451.3051.9150.8651.72821,466
11/17/201451.3251.7850.8451.411,084,191
11/14/201451.5352.0451.1851.941,247,093
11/13/201452.1052.1950.8651.331,348,809
11/12/201452.8453.4551.3152.521,632,977
11/11/201454.0654.5253.5154.121,626,173
11/10/201454.9955.3653.6253.852,378,777
11/7/201453.2654.5753.0054.532,022,106
11/6/201452.1353.1751.5753.051,836,830
11/5/201451.6052.4050.7852.251,485,403
11/4/201451.5851.9050.6651.241,503,581
11/3/201453.8154.5752.2652.441,907,320
10/31/201451.8053.4551.1453.391,889,572
10/30/201452.0052.9951.0452.213,000,916
10/29/201453.2353.5751.2952.002,495,207
10/28/201451.3252.6950.7552.631,118,187
10/27/201451.3251.4350.4350.891,491,335
10/24/201452.8553.0051.9752.151,699,535
10/23/201452.6653.5652.3353.041,126,009
10/22/201453.5654.0652.0352.051,210,907
10/21/201452.1953.4552.1853.421,420,263
10/20/201451.3851.9450.7451.731,784,593
10/17/201452.8652.9051.2851.462,746,227
10/16/201449.9452.2349.7851.882,911,538
10/15/201449.9051.2949.3851.113,170,029
10/14/201451.0352.3150.0550.532,385,053
10/13/201453.0353.7650.7650.792,209,073
10/10/201453.5954.3752.9153.182,460,598
10/9/201454.9555.2353.7153.912,584,128
10/8/201454.2455.5753.7355.501,996,327
10/7/201454.4955.0654.3354.381,453,158
10/6/201455.1055.4454.3554.941,202,441
10/3/201455.7155.8054.7455.051,156,938
10/2/201455.4056.2054.5155.721,498,556
10/1/201456.9256.9856.1156.132,471,657
9/30/201457.0058.4056.7656.912,800,089
9/29/201456.4357.1956.0057.001,122,179
9/26/201456.2357.3556.2157.06924,897
9/25/201457.3157.3156.1856.18946,235
9/24/201457.5657.6056.5357.281,326,178
9/23/201457.1358.1057.0357.561,397,192
9/22/201457.1757.4456.8757.15764,238
9/19/201457.9858.0757.5257.861,289,492
9/18/201458.3058.4557.5857.70782,360
9/17/201458.4958.7758.1958.27903,312
9/16/201458.0059.0057.8458.491,207,553
9/15/201457.0358.0056.7557.941,392,852
9/12/201457.7757.9057.0957.27706,709
9/11/201457.8358.2957.4458.011,183,932
9/10/201458.4858.5957.8058.33822,110
9/9/201459.0459.1758.2258.60840,959
9/8/201459.5759.6058.3758.991,058,005
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center