Historical Stock Prices

MUR 
$32.79
*  
2.18
6.23%
Get MUR Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MUR now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 34.44 34.49 32.66 32.79 3,740,109
07/30/2015 34.38 35 33.7 34.97 4,391,886
07/29/2015 33.94 34.765 33.7 34.23 3,279,143
07/28/2015 33.21 34.64 32.73 34.12 3,447,667
07/27/2015 32.8 33.38 32.5 33.07 3,285,689
07/24/2015 34.67 34.67 32.88 33.33 3,399,062
07/23/2015 34.64 35.05 34.1535 34.51 3,569,437
07/22/2015 35.58 35.66 34.51 34.64 4,021,836
07/21/2015 36.44 36.8 35.29 35.46 3,412,993
07/20/2015 37.3 37.46 36.21 36.28 2,118,468
07/17/2015 38.57 38.88 37.45 37.49 2,188,170
07/16/2015 39.78 39.78 38.64 38.73 1,768,377
07/15/2015 40.67 40.87 39.47 39.67 1,412,785
07/14/2015 40.41 40.89 40.13 40.81 1,784,319
07/13/2015 39.7 40.57 39.62 40.45 2,081,725
07/10/2015 41.13 41.17 39.85 40.06 1,552,249
07/09/2015 41.29 41.33 40.65 40.67 2,319,197
07/08/2015 40.56 41.26 40.03 40.31 2,873,605
07/07/2015 40.65 41.31 40.11 41 2,793,912
07/06/2015 40.63 41.21 40.49 40.78 1,902,282
07/02/2015 41.07 41.51 41 41.42 1,825,438
07/01/2015 41.6 41.68 40.765 40.95 2,222,246
06/30/2015 41.92 41.98 41.21 41.57 1,855,237
06/29/2015 41.55 41.93 41.23 41.42 2,398,921
06/26/2015 42.16 42.265 41.73 42.22 1,370,709
06/25/2015 42.83 43.04 42.02 42.18 2,640,182
06/24/2015 43.02 43.39 42.84 43.2 1,170,715
06/23/2015 42.87 43.28 42.66 43.07 955,301
06/22/2015 42.7 43.01 42.32 42.81 1,376,033
06/19/2015 42.57 42.81 42.37 42.52 1,777,200
06/18/2015 43.28 43.465 42.73 42.8 1,645,787
06/17/2015 43.92 44.05 42.65 43.09 2,220,873
06/16/2015 43.07 43.76 42.86 43.62 1,188,076
06/15/2015 42.9 43.6425 42.84 43.05 1,305,879
06/12/2015 43.45 43.63 43.2 43.39 1,362,292
06/11/2015 44.03 44.37 43.65 43.69 1,566,233
06/10/2015 43.96 44.059 43.62 43.94 1,891,032
06/09/2015 42.6 43.36 42.48 43.26 2,583,235
06/08/2015 42.09 42.38 41.78 42.16 2,471,853
06/05/2015 42.18 43.38 42.15 42.3 1,612,944
06/04/2015 42.33 42.82 42.261 42.48 1,308,752
06/03/2015 42.68 43.08 42.51 42.74 1,313,206
06/02/2015 42.8 43.21 42.4 42.92 1,727,250
06/01/2015 43.48 43.58 42.5 42.52 1,855,992
05/29/2015 43.47 43.58 43.0174 43.46 1,977,219
05/28/2015 42.99 43.475 42.59 43.4 1,772,066
05/27/2015 42.89 43.58 42.69 43.33 1,929,464
05/26/2015 42.88 43.31 42.62 42.95 1,516,102
05/22/2015 42.91 43.68 42.88 43.44 1,192,553
05/21/2015 43.51 43.87 43.11 43.47 1,995,948
05/20/2015 43.23 43.61 42.68 43.14 2,269,850
05/19/2015 43.09 43.31 42.67 42.92 2,524,525
05/18/2015 43.97 44.07 42.971 43.52 2,579,756
05/15/2015 44.12 44.74 43.94 44.52 1,848,418
05/14/2015 44.91 45.27 44.34 44.43 1,646,364
05/13/2015 45.15 45.21 44.46 44.77 2,127,933
05/12/2015 45.1 45.56 44.901 45.12 1,472,916
05/11/2015 46.64 46.67 44.68 45.06 2,645,737
05/08/2015 47.18 47.23 46.01 46.64 2,587,065
05/07/2015 46.99 47.6 46.37 46.71 2,927,643
05/06/2015 47.3 47.715 46.75 47.04 2,805,510
05/05/2015 47.04 47.48 46.03 46.9 3,041,914
05/04/2015 46.5 46.93 45.76 46.47 2,572,289
05/01/2015 47.51 47.51 46.17 46.56 2,637,673
04/30/2015 49.3 49.3 46.62 47.61 5,969,906
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?