Murphy Oil Corp $62.13

down -4.59


31/7/2014 04:03 PM  |  NYSE : MUR  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MUR historical data

Date Open High Low Close Volume
7/31/201461.2463.8661.0362.133,904,714
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
5/30/201461.5061.8861.2661.671,672,951
5/29/201460.8461.9060.6961.841,337,125
5/28/201460.7460.8860.3760.591,164,748
5/27/201460.8861.0059.8060.651,622,968
5/23/201461.0661.3760.6060.78939,207
5/22/201461.5661.8461.1061.15879,611
5/21/201461.2361.7160.8061.651,478,590
5/20/201460.6461.0260.3760.44755,356
5/19/201460.0360.8359.8760.761,194,191
5/16/201460.9060.9359.9360.13909,853
5/15/201461.3161.7860.1661.101,473,907
5/14/201460.7861.1960.6860.82929,829
5/13/201461.0961.4660.6560.991,312,009
5/12/201460.3761.3060.1361.111,338,862
5/9/201459.9060.1959.5760.001,515,775
5/8/201460.8961.1659.8759.991,477,078
5/7/201461.3261.5760.7960.991,228,872
5/6/201461.2461.7560.8360.841,436,009
5/5/201461.2161.5461.0161.292,203,732
5/2/201461.3861.5760.8661.212,141,647
5/1/201461.0062.4960.2861.363,619,979
4/30/201464.1764.3562.6563.432,428,486
4/29/201464.5965.1064.3764.531,155,147
4/28/201464.0064.5463.4964.121,333,259
4/25/201464.5264.6663.4863.73865,293
4/24/201465.0065.3464.3764.751,088,842
4/23/201463.8664.9663.7164.82897,770
4/22/201463.9864.1263.3563.781,154,859
4/21/201463.9964.4763.7064.33700,165
4/17/201463.0264.2562.8663.941,379,438
4/16/201462.5263.1862.1363.171,875,615
4/15/201459.9961.7259.8961.601,697,560
4/14/201460.0260.2959.4159.951,363,973
4/11/201459.8960.5059.5359.611,362,744
4/10/201460.4061.0759.9560.021,908,747
4/9/201460.9561.0659.4660.402,290,203
4/8/201460.8861.5559.8661.102,533,802
4/7/201461.7861.9961.0661.271,307,664
4/4/201462.1462.9261.6761.911,598,404
4/3/201462.0563.2661.3861.873,073,803
4/2/201462.8363.5362.4563.441,336,675
4/1/201462.9363.1462.5962.981,051,428
3/31/201463.0063.1462.2762.861,802,340
3/28/201462.5662.9462.2562.751,066,008
3/27/201461.8362.9761.7062.281,386,878
3/26/201462.2162.8861.6461.661,450,186
3/25/201462.0062.5261.8761.971,444,893
3/24/201462.1562.5761.7761.812,182,634
3/21/201461.2761.6460.9161.442,492,370
3/20/201459.6160.8459.5160.711,469,684
3/19/201460.2660.5059.5759.911,010,903
3/18/201460.0860.6159.9460.36941,526
3/17/201461.3061.3159.6260.061,281,166
3/14/201459.0060.3159.0060.261,934,178
3/13/201459.6559.8658.8659.021,493,920
3/12/201459.0059.9158.9959.501,328,752
3/11/201459.7860.3159.0659.331,575,320
Trading Center