$53.42 +1.69 (%) Murphy Oil Corp - NYSE

Oct. 21, 2014 | 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
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
9/5/201459.7260.0259.2859.941,010,675
9/4/201461.1461.1759.3959.681,314,169
9/3/201461.4161.6961.1161.20934,195
9/2/201462.3062.4560.6660.96945,941
8/29/201461.5262.5361.2462.471,290,838
8/28/201460.7461.4060.5261.11733,107
8/27/201461.2561.3460.6860.79716,146
8/26/201461.3961.9761.1261.13737,933
8/25/201461.0761.4060.9461.28594,890
8/22/201461.1261.1260.3260.85617,988
8/21/201460.5061.4160.4561.32780,209
8/20/201460.4960.6660.0660.61830,058
8/19/201460.7661.0160.4660.481,363,220
8/18/201460.5760.7560.1960.551,264,783
8/15/201460.2060.5560.0060.46999,872
8/14/201459.8860.0959.5859.86981,011
8/13/201460.5560.8859.8860.021,175,173
8/12/201460.8861.0860.0360.29871,701
8/11/201461.6961.8661.0861.13723,373
8/8/201460.5061.3960.3561.321,110,329
8/7/201461.6962.9160.1260.371,491,217
8/6/201460.4461.3360.1760.851,358,831
8/5/201461.5961.8960.3960.671,526,945
8/4/201461.4762.1461.1062.051,296,471
8/1/201461.5162.0060.6961.532,145,238
7/31/201461.2463.8661.0362.133,942,472
7/30/201467.6368.1566.3366.721,433,575
7/29/201467.2668.0467.2367.23753,721
7/28/201467.5667.9266.9667.51693,248
7/25/201467.7067.9967.3767.61676,663
7/24/201467.7068.4367.4867.731,187,495
7/23/201467.2867.7767.1167.75917,658
7/22/201466.8967.6266.8667.091,050,258
7/21/201465.8966.7565.8866.641,180,450
7/18/201466.2666.4565.7266.321,142,653
7/17/201466.2167.6866.0866.132,315,384
7/16/201465.4966.1965.3965.971,018,448
7/15/201465.3865.5964.3065.031,183,332
7/14/201465.4565.9265.0665.64839,660
7/11/201465.5065.7165.1965.241,350,657
7/10/201465.3965.7164.9165.451,191,008
7/9/201466.2366.5665.7066.051,141,024
7/8/201466.7767.0065.7766.201,532,477
7/7/201466.3967.0666.1267.001,540,623
7/3/201466.9866.9866.6866.76679,871
7/2/201466.4566.8766.2766.74790,571
7/1/201466.7866.8866.3866.621,054,347
6/30/201466.7066.7066.2766.481,153,196
6/27/201466.0266.8666.0266.681,263,982
6/26/201465.8466.4365.3666.15961,553
6/25/201464.6465.9464.3965.781,218,365
6/24/201466.8066.9164.8064.891,119,911
6/23/201466.5667.0766.3766.821,093,580
6/20/201465.8666.1165.4166.011,712,792
6/19/201464.9165.5664.5465.56923,345
6/18/201464.6565.0364.3164.891,226,525
6/17/201464.9965.1164.1864.711,271,881
6/16/201465.2865.6064.9165.351,015,061
6/13/201464.3165.3364.0165.281,288,688
6/12/201463.9964.8363.8364.141,081,795
6/11/201463.1363.7663.0263.63989,143
6/10/201463.2463.7463.1063.241,605,348
6/9/201463.1663.9163.1063.80678,588
6/6/201462.6363.3262.4463.16712,246
6/5/201462.1462.6261.8662.47689,359
6/4/201461.9762.4561.7462.17927,533
6/3/201461.9562.1061.5762.001,263,794
6/2/201461.9662.2061.4962.05972,285
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center