Murphy Oil Corp $63.94

up +0.77


17/4/2014 06:40 PM  |  NYSE : MUR  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MUR historical data

Date Open High Low Close Volume
4/17/201463.0264.2562.8663.941,379,440
4/16/201462.5263.1862.1363.171,875,620
4/15/201459.9961.7259.8961.601,697,560
4/14/201460.0260.2959.4159.951,363,970
4/11/201459.8960.5059.5359.611,362,740
4/10/201460.4061.0759.9560.021,908,750
4/9/201460.9561.0659.4660.402,290,200
4/8/201460.8861.5559.8661.102,533,800
4/7/201461.7861.9961.0661.271,307,660
4/4/201462.1462.9261.6761.911,598,400
4/3/201462.0563.2661.3861.873,073,800
4/2/201462.8363.5362.4563.441,336,680
4/1/201462.9363.1462.5962.981,051,430
3/31/201463.0063.1462.2762.861,802,340
3/28/201462.5662.9462.2562.751,066,010
3/27/201461.8362.9761.7062.281,386,880
3/26/201462.2162.8861.6461.661,450,190
3/25/201462.0062.5261.8761.971,444,890
3/24/201462.1562.5761.7761.812,182,630
3/21/201461.2761.6460.9161.442,492,370
3/20/201459.6160.8459.5160.711,469,680
3/19/201460.2660.5059.5759.911,010,900
3/18/201460.0860.6159.9460.36941,526
3/17/201461.3061.3159.6260.061,281,170
3/14/201459.0060.3159.0060.261,934,180
3/13/201459.6559.8658.8659.021,493,920
3/12/201459.0059.9158.9959.501,328,750
3/11/201459.7860.3159.0659.331,575,320
3/10/201459.8760.1959.2759.691,405,210
3/7/201460.1760.2959.6059.871,045,610
3/6/201459.5160.1459.4859.89983,205
3/5/201459.4660.1159.3359.491,681,440
3/4/201459.5459.7859.0059.441,084,200
3/3/201459.2360.1859.0759.211,246,330
2/28/201459.2660.1458.8359.371,495,100
2/27/201459.2159.4358.8359.311,140,460
2/26/201459.0159.5358.9159.251,553,990
2/25/201459.1159.7958.6259.081,254,680
2/24/201458.1059.4357.9759.132,232,560
2/21/201458.0458.2857.4757.671,592,550
2/20/201457.5258.3057.5058.111,481,030
2/19/201458.2859.0557.5457.592,374,280
2/18/201460.1160.3358.5358.592,280,790
2/14/201457.1960.4257.1760.065,258,970
2/13/201455.5657.4755.3157.222,986,260
2/12/201457.3157.6856.2356.282,181,650
2/11/201457.1057.9956.8857.171,927,070
2/10/201458.0058.0056.9156.932,638,440
2/7/201456.3058.2855.8757.935,948,740
2/6/201455.2055.9755.1255.873,910,890
2/5/201455.6455.7354.6754.742,083,440
2/4/201455.5856.2655.3855.681,833,220
2/3/201456.2556.3755.3055.372,774,840
1/31/201456.4657.6556.0556.612,595,830
1/30/201458.9460.0555.8957.443,459,490
1/29/201460.9561.2260.0460.472,300,400
1/28/201460.1961.3360.1961.171,177,900
1/27/201460.5760.8759.5760.291,186,730
1/24/201461.9662.0260.5060.501,760,060
1/23/201463.0063.2462.0262.511,509,060
1/22/201463.2263.7763.0863.351,108,620
1/21/201463.1163.2862.3262.931,201,150
1/17/201462.8863.4062.6062.771,451,450
1/16/201462.7963.1562.3962.53899,325
1/15/201462.6463.2062.4162.941,351,100
1/14/201462.4362.8161.9062.701,763,230
1/13/201462.7763.2262.2662.341,865,720
1/10/201463.5763.6262.3362.951,162,800
1/9/201462.9163.4962.6963.391,420,770
1/8/201463.4063.7162.5762.891,675,960
1/7/201463.0263.7262.7363.401,175,020
1/6/201463.1763.2662.4962.771,616,980
1/3/201463.6363.9862.9063.30928,486
1/2/201464.5664.7663.2963.70936,805
12/31/201364.1264.9464.0164.88868,339
12/30/201364.5964.6563.7464.14600,351
12/27/201364.4164.5663.9064.42408,661
12/26/201363.9664.3163.6464.12691,924
12/24/201363.7464.0463.6963.72291,307
12/23/201363.9964.3063.6063.67888,922
12/20/201364.5264.8063.5563.592,282,230
12/19/201363.8864.6763.4764.411,141,480
12/18/201363.1864.2162.8363.901,211,500
12/17/201362.8763.3562.4963.111,447,170
12/16/201363.1663.7262.8563.301,057,310
12/13/201363.0363.5362.4863.011,011,500
12/12/201363.5563.8162.8863.151,128,090
12/11/201364.1964.2663.2063.451,511,600
12/10/201364.0364.4563.8464.101,085,840
12/9/201364.6664.8463.3764.121,201,610
12/6/201364.0864.4663.5863.901,086,970
12/5/201364.5364.6563.4163.541,498,720
12/4/201365.2165.3663.6464.551,693,480
12/3/201364.8665.7564.6565.551,627,480
12/2/201365.1866.2064.7565.121,781,990
11/29/201365.0365.6064.7064.93687,894
11/27/201364.7865.5464.4265.092,072,880
11/26/201363.9865.2963.9164.951,451,400
11/25/201364.0864.5563.4364.221,679,030
11/22/201363.6964.3563.3664.251,154,170
Trading Center