Murphy Oil Corporation Historical Stock Prices

MUR 
$48.07
*  
1.29
2.61%
Get MUR Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
16:00  49.17  49.30  47.72  48.07 2,356,482
04/24/2015 49.1 49.3 47.72 48.07 2,357,541
04/23/2015 49.46 49.96 49.31 49.36 1,827,529
04/22/2015 49.53 49.58 48.85 49.27 1,059,670
04/21/2015 50.07 50.2 49.14 49.27 1,671,854
04/20/2015 49.78 50.768 49.78 50.02 2,200,221
04/17/2015 49.64 50.02 49.31 49.64 1,826,274
04/16/2015 50.27 50.49 49.86 50.03 2,226,605
04/15/2015 49.84 50.79 49.75 50.56 3,429,728
04/14/2015 49.29 49.62 48.99 49.42 2,499,003
04/13/2015 49.67 49.85 48.78 48.94 1,165,941
04/10/2015 49.71 49.94 49.23 49.38 1,205,434
04/09/2015 49.27 49.84 49.15 49.61 2,620,433
04/08/2015 50.66 51.09 48.83 49.03 2,118,068
04/07/2015 50.11 50.88 49.915 50.42 1,801,817
04/06/2015 48.86 50.41 48.5 50.07 2,340,416
04/02/2015 47.38 48.57 47.38 48.39 1,655,483
04/01/2015 46.88 48.1899 46.88 47.64 1,736,267
03/31/2015 47.06 47.45 46.6 46.6 1,720,152
03/30/2015 47.59 47.82 46.87 47.67 1,467,676
03/27/2015 46.95 47.1 46.44 46.86 1,335,456
03/26/2015 47.84 48.23 47.16 47.35 1,279,257
03/25/2015 46.31 47.425 46.03 47.07 1,691,494
03/24/2015 46 46.62 45.6 45.95 2,330,213
03/23/2015 47.82 48.14 47.02 47.02 1,644,648
03/20/2015 47.39 48.07 46.93 47.69 2,801,787
03/19/2015 48.49 48.54 46.6 46.82 2,434,169
03/18/2015 46.97 49.58 46.85 49.29 1,657,615
03/17/2015 47.17 47.44 46.88 47.24 1,016,333
03/16/2015 46.41 47.6 46.191 47.56 1,276,447
03/13/2015 46.13 46.89 45.61 46.83 1,492,741
03/12/2015 47.5 47.54 46.54 46.59 1,001,655
03/11/2015 46.65 47.48 46.5 47.24 985,856
03/10/2015 47.06 47.38 46.1 46.37 1,960,187
03/09/2015 48.45 48.8493 47.64 47.64 1,225,383
03/06/2015 49.4 49.95 48.43 48.6 1,834,353
03/05/2015 49.69 49.91 49.25 49.88 1,392,656
03/04/2015 49.9 50.04 49.15 49.98 968,283
03/03/2015 49.33 50.37 49.21 49.94 1,209,381
03/02/2015 50.52 50.62 48.68 49.11 2,022,373
02/27/2015 51.19 51.61 50.71 50.89 2,081,804
02/26/2015 51.24 51.32 50.54 51.01 2,215,549
02/25/2015 51 51.82 50.61 51.65 1,138,765
02/24/2015 51.2 51.21 50.31 51 1,531,172
02/23/2015 49.52 50.67 49.28 50.56 1,863,068
02/20/2015 50.07 50.51 49.69 50.27 1,355,370
02/19/2015 46.98 50.63 46.98 50.04 2,156,229
02/18/2015 50.81 51.61 50.41 50.51 1,916,407
02/17/2015 51.49 51.79 51.13 51.6 1,618,953
02/13/2015 51.78 52 51.26 51.77 1,815,384
02/12/2015 51.31 51.85 50.69 50.89 1,723,165
02/11/2015 50.28 51.04 49.79 50.93 2,693,010
02/10/2015 51.17 51.295 50.45 51.07 3,349,828
02/09/2015 50.98 51.43 50.36 51.07 3,357,996
02/06/2015 50.77 50.77 49.8 50.51 2,209,806
02/05/2015 49.6 50.43 49.31 50.19 1,836,438
02/04/2015 48.89 49.84 48.35 49.17 2,875,600
02/03/2015 48.8 50.59 48.71 49.91 3,059,631
02/02/2015 46.2 47.68 45.69 47.65 2,804,000
01/30/2015 43.39 45.82 43.05 44.91 3,165,094
01/29/2015 43.83 43.98 42.19 43.68 3,957,408
01/28/2015 46.38 46.56 43 43.4 4,028,284
01/27/2015 46.58 47.03 46.19 46.78 2,131,470
01/26/2015 46.66 47.1 46.17 46.87 1,678,027
*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?