Skip to main content

Murphy Oil (NY: MUR )

38.57 +0.27 (+0.70%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 38.90 38.90 38.11 38.30 1,398,487 -0.65(-1.67%)
Jun 13, 2024 40.24 40.24 38.62 38.95 1,809,275 -1.39(-3.45%)
Jun 12, 2024 41.24 41.36 40.09 40.34 1,694,345 -0.31(-0.76%)
Jun 11, 2024 40.25 40.66 39.94 40.65 1,010,258 +0.21(+0.52%)
Jun 10, 2024 39.66 40.71 39.66 40.44 1,441,609 +0.77(+1.94%)
Jun 07, 2024 39.80 40.22 39.54 39.67 1,109,730 -0.35(-0.87%)
Jun 06, 2024 39.78 40.11 39.69 40.02 974,802 +0.18(+0.45%)
Jun 05, 2024 40.09 40.13 39.75 39.84 1,257,518 -0.14(-0.35%)
Jun 04, 2024 40.11 40.28 39.66 39.98 1,386,389 -0.68(-1.67%)
Jun 03, 2024 42.70 42.70 40.44 40.66 1,515,081 -2.13(-4.98%)
May 31, 2024 42.09 42.91 42.00 42.79 1,899,626 +0.90(+2.15%)
May 30, 2024 41.87 42.50 41.78 41.89 1,338,329 +0.08(+0.19%)
May 29, 2024 42.25 42.38 41.58 41.81 1,478,166 -0.62(-1.46%)
May 28, 2024 42.31 42.62 42.00 42.43 1,487,329 +0.44(+1.05%)
May 24, 2024 42.17 42.31 41.77 41.99 1,227,333 +0.13(+0.31%)
May 23, 2024 42.56 42.91 41.58 41.86 1,525,903 -0.45(-1.06%)
May 22, 2024 42.71 42.85 41.83 42.31 2,330,646 -0.70(-1.63%)
May 21, 2024 42.64 43.44 42.64 43.01 1,468,741 +0.21(+0.49%)
May 20, 2024 43.12 43.27 42.78 42.80 1,067,946 -0.28(-0.65%)
May 17, 2024 43.20 43.31 42.89 43.08 1,212,084 +0.17(+0.40%)
May 16, 2024 43.59 43.67 42.86 42.91 1,127,605 -0.67(-1.53%)
May 15, 2024 43.44 43.61 42.67 43.58 1,225,047 -0.05(-0.11%)
May 14, 2024 43.86 44.02 43.27 43.62 993,536 +0.02(+0.05%)
May 13, 2024 44.20 44.42 43.53 43.61 1,199,306 -0.33(-0.75%)
May 10, 2024 44.72 44.99 43.79 43.93 1,106,507 -0.71(-1.58%)
May 09, 2024 44.39 44.80 44.33 44.64 1,119,567 +0.35(+0.78%)
May 08, 2024 43.95 44.45 43.85 44.29 1,011,846 -0.14(-0.31%)
May 07, 2024 44.10 44.88 44.10 44.43 1,437,553 +0.26(+0.58%)
May 06, 2024 44.25 45.00 44.08 44.17 1,401,294 +0.33(+0.75%)
May 03, 2024 44.12 44.25 43.44 43.84 1,704,576 -0.07(-0.16%)
May 02, 2024 44.06 44.93 43.52 43.91 1,915,007 +0.04(+0.09%)
May 01, 2024 44.38 44.56 43.38 43.87 1,700,434 -0.46(-1.03%)
Apr 30, 2024 46.20 46.20 44.26 44.33 1,588,427 -2.17(-4.68%)
Apr 29, 2024 46.05 46.58 46.05 46.50 1,961,426 +0.39(+0.84%)
Apr 26, 2024 45.90 46.37 45.68 46.12 930,869 +0.01(+0.02%)
Apr 25, 2024 45.89 46.30 45.28 46.11 1,373,116 +0.21(+0.45%)
Apr 24, 2024 45.44 45.96 45.24 45.90 993,361 +0.06(+0.13%)
Apr 23, 2024 45.53 46.17 45.05 45.84 1,414,409 +0.11(+0.24%)
Apr 22, 2024 45.50 46.30 44.85 45.73 1,126,693 +0.06(+0.13%)
Apr 19, 2024 44.93 45.82 44.83 45.67 1,316,549 +0.79(+1.77%)
Apr 18, 2024 45.05 45.50 44.66 44.88 1,282,156 -0.09(-0.20%)
Apr 17, 2024 45.70 46.10 44.86 44.97 1,173,180 -0.67(-1.46%)
Apr 16, 2024 45.81 45.96 45.06 45.63 1,005,897 -0.56(-1.20%)
Apr 15, 2024 46.97 47.29 46.03 46.19 1,239,550 -0.53(-1.13%)
Apr 12, 2024 47.74 48.30 46.51 46.71 1,270,675 -0.66(-1.38%)
Apr 11, 2024 47.48 47.73 46.96 47.37 1,204,314 -0.41(-0.85%)
Apr 10, 2024 47.17 47.98 46.95 47.78 1,604,975 +0.19(+0.40%)
Apr 09, 2024 48.14 48.14 47.21 47.59 1,338,876 -0.26(-0.54%)
Apr 08, 2024 48.61 48.80 47.83 47.85 1,026,187 -0.78(-1.61%)
Apr 05, 2024 48.12 48.75 47.91 48.63 1,243,328 +0.55(+1.14%)
Apr 04, 2024 48.42 48.50 47.76 48.08 1,387,594 +0.05(+0.10%)
Apr 03, 2024 46.75 48.06 46.67 48.03 1,959,750 +1.42(+3.05%)
Apr 02, 2024 46.38 46.69 45.95 46.61 1,290,304 +0.51(+1.10%)
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.