Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Murphy Oil (NY: MUR )

42.09 -0.22 (-0.52%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 2.502 2.796 2.636 2.756 17,728,942 +0.40(+16.93%)
Jul 30, 2002 2.366 2.382 2.290 2.357 1,581,755 -0.01(-0.41%)
Jul 29, 2002 2.237 2.371 2.234 2.366 2,293,055 +0.17(+7.84%)
Jul 26, 2002 2.252 2.252 2.132 2.194 3,273,638 -0.02(-0.88%)
Jul 25, 2002 2.217 2.250 2.158 2.214 2,369,993 -0.00(-0.18%)
Jul 24, 2002 2.149 2.218 2.121 2.218 4,109,397 +0.07(+3.03%)
Jul 23, 2002 2.222 2.240 2.115 2.153 3,343,788 -0.07(-3.13%)
Jul 22, 2002 2.342 2.363 2.172 2.222 2,900,263 -0.13(-5.50%)
Jul 19, 2002 2.426 2.430 2.343 2.352 2,880,651 -0.09(-3.60%)
Jul 17, 2002 2.421 2.460 2.409 2.439 4,420,921 +0.13(+5.44%)
Jul 12, 2002 2.350 2.353 2.304 2.313 4,536,328 -0.04(-1.52%)
Jul 11, 2002 2.327 2.357 2.294 2.349 9,983,090 -0.12(-4.99%)
Jul 10, 2002 2.555 2.582 2.470 2.473 2,864,811 -0.07(-2.80%)
Jul 09, 2002 2.558 2.558 2.544 2.544 1,576,475 -0.01(-0.57%)
Jul 08, 2002 2.587 2.587 2.558 2.558 2,771,278 -0.03(-1.10%)
Jul 05, 2002 2.598 2.606 2.587 2.587 1,307,946 +0.00(+0.08%)
Jul 04, 2002 2.584 2.602 2.581 2.585 2,746,386 +0.00(+0.00%)
Jul 03, 2002 2.584 2.602 2.581 2.585 2,732,055 +0.00(+0.05%)
Jul 02, 2002 2.684 2.684 2.580 2.584 2,618,911 -0.10(-3.63%)
Jul 01, 2002 2.738 2.746 2.680 2.681 2,548,761 -0.05(-1.95%)
Jun 28, 2002 2.723 2.792 2.722 2.734 2,191,980 +0.01(+0.43%)
Jun 27, 2002 2.781 2.782 2.714 2.723 1,630,030 -0.05(-1.97%)
Jun 26, 2002 2.784 2.784 2.743 2.777 1,485,960 -0.03(-0.98%)
Jun 25, 2002 2.849 2.866 2.802 2.805 2,207,066 -0.08(-2.71%)
Jun 21, 2002 2.827 2.892 2.824 2.883 4,596,671 -0.04(-1.36%)
Jun 20, 2002 2.945 2.958 2.920 2.923 1,864,616 +0.01(+0.22%)
Jun 19, 2002 2.932 2.965 2.917 2.917 978,320 -0.02(-0.63%)
Jun 18, 2002 2.940 2.964 2.926 2.935 972,285 -0.00(-0.17%)
Jun 17, 2002 2.926 2.960 2.922 2.940 2,330,770 +0.03(+1.07%)
Jun 14, 2002 2.893 2.932 2.853 2.909 1,684,340 +0.05(+1.87%)
Jun 12, 2002 2.849 2.882 2.834 2.856 226,288 +0.02(+0.69%)
Jun 11, 2002 2.917 2.937 2.831 2.836 1,990,583 -0.07(-2.56%)
Jun 10, 2002 2.965 2.978 2.898 2.911 795,026 -0.04(-1.30%)
Jun 07, 2002 2.896 2.957 2.888 2.949 226,288 +0.05(+1.60%)
Jun 06, 2002 2.963 2.994 2.900 2.903 2,623,436 -0.04(-1.43%)
Jun 05, 2002 2.975 2.975 2.937 2.945 1,408,268 -0.12(-3.88%)
May 31, 2002 3.043 3.089 3.039 3.064 2,396,394 -0.03(-1.01%)
May 28, 2002 3.104 3.122 3.062 3.095 620,784 -0.01(-0.17%)
May 27, 2002 3.099 3.114 3.087 3.100 1,165,385 +0.00(+0.00%)
May 24, 2002 3.099 3.114 3.087 3.100 1,148,036 -0.00(-0.12%)
May 23, 2002 3.079 3.114 3.066 3.104 733,174 +0.04(+1.24%)
May 22, 2002 3.057 3.087 3.049 3.066 889,313 +0.00(+0.00%)
May 21, 2002 3.079 3.122 3.066 3.066 796,535 -0.02(-0.66%)
May 20, 2002 3.046 3.092 3.036 3.086 793,518 +0.04(+1.32%)
May 17, 2002 3.082 3.087 3.035 3.046 2,196,506 -0.05(-1.56%)
May 16, 2002 3.145 3.162 3.089 3.094 2,145,968 -0.05(-1.46%)
May 15, 2002 3.170 3.170 3.110 3.140 1,519,149 -0.03(-0.95%)
May 14, 2002 3.183 3.202 3.158 3.170 1,447,491 +0.00(+0.15%)
May 13, 2002 3.127 3.172 3.102 3.166 2,006,423 +0.04(+1.22%)
May 10, 2002 3.134 3.157 3.115 3.127 1,381,867 +0.00(+0.01%)
May 09, 2002 3.152 3.167 3.100 3.127 1,315,489 -0.03(-0.81%)
May 08, 2002 3.086 3.153 3.082 3.153 2,112,779 +0.10(+3.36%)
May 07, 2002 3.041 3.069 2.984 3.050 1,519,149 +0.01(+0.32%)
May 06, 2002 3.099 3.104 3.033 3.041 3,020,195 -0.10(-3.32%)
May 03, 2002 3.120 3.206 3.120 3.145 1,997,372 +0.03(+0.89%)
May 02, 2002 3.088 3.119 3.053 3.117 2,620,419 +0.03(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.