Murphy Oil Corporation Historical Stock Prices

MUR 
$48.42
*  
3.16
6.13%
Get MUR Alerts
*Delayed - data as of Nov. 28, 2014  -  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: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  48.65  49.39  47.86  48.42 4,022,179
11/26/2014 52.22 52.31 51.46 51.58 864,872
11/25/2014 53.33 53.37 51.724 52.44 2,444,073
11/24/2014 53.92 53.98 52.67 52.99 1,153,505
11/21/2014 54.21 54.74 53.61 54.08 1,245,042
11/20/2014 51.63 53.5133 51.59 53.26 1,666,896
11/19/2014 51.72 51.78 50.82 51.61 1,881,610
11/18/2014 51.3 51.905 50.86 51.72 821,466
11/17/2014 51.32 51.78 50.84 51.41 1,084,191
11/14/2014 51.53 52.04 51.18 51.94 1,247,093
11/13/2014 52.1 52.19 50.86 51.33 1,348,809
11/12/2014 52.84 53.45 51.31 52.52 1,632,877
11/11/2014 54.06 54.52 53.51 54.12 1,626,173
11/10/2014 54.99 55.36 53.62 53.85 2,355,277
11/07/2014 53.26 54.57 53 54.53 2,022,106
11/06/2014 52.13 53.17 51.57 53.05 1,836,830
11/05/2014 51.6 52.4 50.775 52.25 1,485,403
11/04/2014 51.58 51.9 50.66 51.24 1,503,581
11/03/2014 53.81 54.57 52.26 52.44 1,907,070
10/31/2014 51.8 53.45 51.14 53.39 1,889,572
10/30/2014 52 52.99 51.04 52.21 3,000,916
10/29/2014 53.23 53.57 51.29 52 2,495,207
10/28/2014 51.32 52.69 50.75 52.63 1,118,187
10/27/2014 51.32 51.43 50.43 50.89 1,491,335
10/24/2014 52.85 53 51.97 52.15 1,699,535
10/23/2014 52.66 53.56 52.325 53.04 1,126,009
10/22/2014 53.56 54.06 52.03 52.05 1,210,907
10/21/2014 52.19 53.45 52.18 53.42 1,420,263
10/20/2014 51.38 51.935 50.74 51.73 1,784,593
10/17/2014 52.86 52.9 51.28 51.46 2,746,222
10/16/2014 49.94 52.23 49.78 51.88 2,911,538
10/15/2014 49.9 51.29 49.38 51.11 3,170,029
10/14/2014 51.03 52.31 50.05 50.53 2,385,053
10/13/2014 53.03 53.76 50.76 50.79 2,209,073
10/10/2014 53.59 54.37 52.91 53.18 2,460,598
10/09/2014 54.95 55.23 53.71 53.91 2,584,128
10/08/2014 54.24 55.57 53.73 55.5 1,996,327
10/07/2014 54.49 55.055 54.33 54.38 1,453,158
10/06/2014 55.1 55.44 54.35 54.94 1,202,441
10/03/2014 55.71 55.8 54.74 55.05 1,156,938
10/02/2014 55.4 56.2 54.51 55.72 1,498,556
10/01/2014 56.92 56.98 56.11 56.13 2,471,657
09/30/2014 57 58.4 56.76 56.91 2,800,089
09/29/2014 56.43 57.1925 56 57 1,122,179
09/26/2014 56.23 57.35 56.21 57.06 924,897
09/25/2014 57.31 57.31 56.18 56.18 946,235
09/24/2014 57.56 57.6 56.53 57.28 1,326,178
09/23/2014 57.13 58.1 57.03 57.56 1,397,092
09/22/2014 57.17 57.44 56.87 57.15 764,238
09/19/2014 57.98 58.07 57.52 57.86 1,289,492
09/18/2014 58.3 58.45 57.58 57.7 782,360
09/17/2014 58.49 58.77 58.19 58.27 903,312
09/16/2014 58 59 57.84 58.49 1,207,553
09/15/2014 57.03 58 56.75 57.94 1,392,852
09/12/2014 57.77 57.9 57.09 57.27 706,709
09/11/2014 57.83 58.29 57.435 58.01 1,183,932
09/10/2014 58.48 58.59 57.8 58.33 822,110
09/09/2014 59.04 59.17 58.22 58.6 840,959
09/08/2014 59.57 59.604 58.37 58.99 1,058,005
09/05/2014 59.72 60.02 59.28 59.94 1,010,675
09/04/2014 61.14 61.17 59.39 59.68 1,314,169
09/03/2014 61.41 61.69 61.11 61.2 934,195
09/02/2014 62.3 62.45 60.66 60.96 945,841
08/29/2014 61.52 62.53 61.24 62.47 1,290,838
08/28/2014 60.74 61.4 60.522 61.11 733,107
08/27/2014 61.25 61.34 60.68 60.79 716,146
08/26/2014 61.39 61.97 61.12 61.13 737,933
08/25/2014 61.07 61.4 60.94 61.28 594,890
08/22/2014 61.12 61.12 60.32 60.85 617,988
08/21/2014 60.5 61.41 60.45 61.32 780,209
08/20/2014 60.49 60.66 60.055 60.61 830,058
08/19/2014 60.76 61.01 60.46 60.48 1,363,220
08/18/2014 60.57 60.746 60.185 60.55 1,264,783
08/15/2014 60.2 60.55 60 60.46 999,872
08/14/2014 59.88 60.09 59.58 59.86 981,011
08/13/2014 60.55 60.88 59.88 60.02 1,175,173
08/12/2014 60.88 61.078 60.03 60.29 871,701
08/11/2014 61.69 61.86 61.08 61.13 723,373
08/08/2014 60.5 61.39 60.35 61.32 1,110,329
08/07/2014 61.69 62.91 60.12 60.37 1,491,217
08/06/2014 60.44 61.328 60.17 60.85 1,358,831
08/05/2014 61.59 61.89 60.39 60.67 1,526,945
08/04/2014 61.47 62.14 61.1 62.05 1,296,471
08/01/2014 61.51 62 60.69 61.53 2,145,138
07/31/2014 61.24 63.859 61.03 62.13 3,942,053
07/30/2014 67.63 68.15 66.3299 66.72 1,433,575
07/29/2014 67.26 68.04 67.23 67.23 753,721
07/28/2014 67.56 67.92 66.96 67.51 692,012
07/25/2014 67.7 67.99 67.37 67.61 676,663
07/24/2014 67.7 68.43 67.48 67.73 1,187,495
07/23/2014 67.28 67.77 67.11 67.75 902,938
07/22/2014 66.89 67.62 66.86 67.09 1,050,258
07/21/2014 65.89 66.75 65.88 66.64 1,180,450
07/18/2014 66.26 66.45 65.72 66.32 1,142,653
07/17/2014 66.21 67.68 66.08 66.13 2,315,384
07/16/2014 65.49 66.19 65.39 65.97 1,018,448
07/15/2014 65.38 65.59 64.3 65.03 1,183,332
07/14/2014 65.45 65.92 65.06 65.64 839,660
07/11/2014 65.5 65.71 65.19 65.24 1,350,657
07/10/2014 65.39 65.71 64.91 65.45 1,191,008
07/09/2014 66.23 66.56 65.7 66.05 1,141,024
07/08/2014 66.77 67 65.77 66.2 1,532,477
07/07/2014 66.39 67.06 66.12 67 1,540,623
07/03/2014 66.98 66.98 66.68 66.76 679,871
07/02/2014 66.45 66.87 66.27 66.74 790,571
07/01/2014 66.78 66.88 66.38 66.62 1,054,347
06/30/2014 66.7 66.7 66.27 66.48 1,152,391
06/27/2014 66.02 66.86 66.02 66.68 1,263,982
06/26/2014 65.84 66.43 65.36 66.15 961,553
06/25/2014 64.64 65.935 64.385 65.78 1,218,365
06/24/2014 66.8 66.91 64.795 64.89 1,119,911
06/23/2014 66.56 67.07 66.37 66.82 1,093,580
06/20/2014 65.86 66.11 65.41 66.01 1,712,792
06/19/2014 64.91 65.56 64.54 65.56 923,345
06/18/2014 64.65 65.03 64.31 64.89 1,226,525
06/17/2014 64.99 65.11 64.18 64.71 1,271,881
06/16/2014 65.28 65.595 64.91 65.35 1,007,681
06/13/2014 64.31 65.33 64.01 65.28 1,288,688
06/12/2014 63.99 64.83 63.83 64.14 1,081,795
06/11/2014 63.13 63.76 63.02 63.63 989,143
06/10/2014 63.24 63.74 63.1 63.24 1,605,348
06/09/2014 63.16 63.91 63.1 63.8 678,588
06/06/2014 62.63 63.32 62.442 63.16 712,246
06/05/2014 62.14 62.62 61.86 62.47 689,359
06/04/2014 61.97 62.45 61.74 62.17 927,533
06/03/2014 61.95 62.1 61.57 62 1,263,794
06/02/2014 61.96 62.2 61.49 62.05 972,285
05/30/2014 61.5 61.88 61.26 61.67 1,673,924
05/29/2014 60.84 61.9 60.69 61.84 1,337,125
05/28/2014 60.74 60.88 60.37 60.59 1,164,748
05/27/2014 60.88 61.0038 59.8 60.65 1,622,968
05/23/2014 61.06 61.37 60.6 60.78 939,207
05/22/2014 61.56 61.84 61.1 61.15 879,611
05/21/2014 61.23 61.71 60.8 61.65 1,478,590
05/20/2014 60.64 61.02 60.37 60.44 755,356
05/19/2014 60.03 60.83 59.87 60.76 1,194,191
05/16/2014 60.9 60.93 59.93 60.13 909,853
05/15/2014 61.31 61.78 60.16 61.1 1,473,907
05/14/2014 60.78 61.19 60.68 60.82 929,829
05/13/2014 61.09 61.46 60.65 60.99 1,312,009
05/12/2014 60.37 61.3 60.13 61.11 1,338,862
05/09/2014 59.9 60.19 59.5699 60 1,515,575
05/08/2014 60.89 61.16 59.87 59.99 1,477,078
05/07/2014 61.32 61.57 60.79 60.99 1,228,872
05/06/2014 61.24 61.75 60.83 60.84 1,436,009
05/05/2014 61.21 61.54 61.01 61.29 2,203,732
05/02/2014 61.38 61.5725 60.86 61.21 2,141,647
05/01/2014 61 62.49 60.28 61.36 3,619,979
04/30/2014 64.17 64.345 62.645 63.43 2,428,486
04/29/2014 64.59 65.101 64.37 64.53 1,155,147
04/28/2014 64 64.54 63.49 64.12 1,333,259
04/25/2014 64.52 64.66 63.48 63.73 865,293
04/24/2014 65 65.34 64.37 64.75 1,088,842
04/23/2014 63.86 64.96 63.71 64.82 897,770
04/22/2014 63.98 64.12 63.35 63.78 1,154,859
04/21/2014 63.99 64.47 63.7 64.33 694,570
04/17/2014 63.02 64.25 62.86 63.94 1,379,438
04/16/2014 62.52 63.18 62.13 63.17 1,875,615
04/15/2014 59.99 61.72 59.89 61.6 1,697,560
04/14/2014 60.02 60.29 59.41 59.95 1,363,973
04/11/2014 59.89 60.5 59.53 59.61 1,362,744
04/10/2014 60.4 61.07 59.95 60.02 1,908,747
04/09/2014 60.95 61.06 59.46 60.4 2,290,203
04/08/2014 60.88 61.55 59.86 61.1 2,529,383
04/07/2014 61.78 61.99 61.06 61.27 1,307,064
04/04/2014 62.14 62.92 61.67 61.91 1,598,404
04/03/2014 62.05 63.26 61.38 61.87 3,073,803
04/02/2014 62.83 63.53 62.45 63.44 1,336,675
04/01/2014 62.93 63.14 62.59 62.98 1,051,428
03/31/2014 63 63.14 62.27 62.86 1,802,340
03/28/2014 62.56 62.9425 62.251 62.75 1,062,494
03/27/2014 61.83 62.97 61.7 62.28 1,380,554
03/26/2014 62.21 62.88 61.64 61.66 1,450,186
03/25/2014 62 62.52 61.87 61.97 1,444,893
03/24/2014 62.15 62.57 61.77 61.81 2,160,607
03/21/2014 61.27 61.64 60.905 61.44 2,492,370
03/20/2014 59.61 60.84 59.51 60.71 1,469,684
03/19/2014 60.26 60.495 59.57 59.91 1,010,903
03/18/2014 60.08 60.61 59.94 60.36 941,526
03/17/2014 61.3 61.31 59.62 60.06 1,281,166
03/14/2014 59 60.31 59 60.26 1,934,078
03/13/2014 59.65 59.855 58.86 59.02 1,493,920
03/12/2014 59 59.91 58.99 59.5 1,328,752
03/11/2014 59.78 60.31 59.06 59.33 1,575,320
03/10/2014 59.87 60.19 59.27 59.69 1,405,210
03/07/2014 60.17 60.285 59.595 59.87 1,045,610
03/06/2014 59.51 60.14 59.478 59.89 983,205
03/05/2014 59.46 60.105 59.33 59.49 1,681,442
03/04/2014 59.54 59.7815 59 59.44 1,084,203
03/03/2014 59.23 60.18 59.07 59.21 1,246,328
02/28/2014 59.26 60.14 58.83 59.37 1,495,105
02/27/2014 59.21 59.43 58.83 59.31 1,140,461
02/26/2014 59.01 59.53 58.91 59.25 1,553,991
02/25/2014 59.11 59.79 58.62 59.08 1,254,678
02/24/2014 58.1 59.43 57.97 59.13 2,232,562
02/21/2014 58.04 58.275 57.47 57.67 1,592,550
02/20/2014 57.52 58.3 57.5 58.11 1,481,027
02/19/2014 58.28 59.05 57.54 57.59 2,374,278
02/18/2014 60.11 60.33 58.53 58.59 2,279,441
02/14/2014 57.19 60.42 57.17 60.06 5,258,967
02/13/2014 55.56 57.47 55.31 57.22 2,986,261
02/12/2014 57.31 57.68 56.23 56.28 2,181,651
02/11/2014 57.1 57.99 56.88 57.17 1,926,926
02/10/2014 58 58 56.91 56.93 2,638,394
02/07/2014 56.3 58.28 55.87 57.93 5,947,974
02/06/2014 55.2 55.97 55.12 55.87 3,910,893
02/05/2014 55.64 55.73 54.67 54.74 2,083,436
02/04/2014 55.58 56.26 55.38 55.68 1,833,220
02/03/2014 56.25 56.37 55.3 55.37 2,774,841
01/31/2014 56.46 57.65 56.05 56.61 2,595,832
01/30/2014 58.94 60.05 55.89 57.44 3,459,441
01/29/2014 60.95 61.22 60.04 60.47 2,300,398
01/28/2014 60.19 61.33 60.19 61.17 1,177,896
01/27/2014 60.57 60.87 59.57 60.29 1,186,729
01/24/2014 61.96 62.02 60.5 60.5 1,759,765
01/23/2014 63 63.24 62.02 62.51 1,509,060
01/22/2014 63.22 63.77 63.08 63.35 1,108,615
01/21/2014 63.11 63.28 62.32 62.93 1,201,147
01/17/2014 62.88 63.4 62.6 62.77 1,451,450
01/16/2014 62.79 63.15 62.39 62.53 899,325
01/15/2014 62.64 63.2 62.41 62.94 1,312,604
01/14/2014 62.43 62.81 61.9 62.7 1,763,232
01/13/2014 62.77 63.22 62.26 62.34 1,865,715
01/10/2014 63.57 63.62 62.33 62.95 1,162,798
01/09/2014 62.91 63.49 62.685 63.39 1,420,773
01/08/2014 63.4 63.71 62.57 62.89 1,675,963
01/07/2014 63.02 63.72 62.73 63.4 1,175,023
01/06/2014 63.17 63.26 62.49 62.77 1,616,983
01/03/2014 63.63 63.98 62.9 63.3 928,486
01/02/2014 64.56 64.764 63.29 63.7 936,805
12/31/2013 64.12 64.94 64.01 64.88 868,339
12/30/2013 64.59 64.65 63.74 64.14 600,351
12/27/2013 64.41 64.56 63.9 64.42 408,661
12/26/2013 63.96 64.31 63.64 64.12 691,924
12/24/2013 63.74 64.04 63.69 63.72 291,307
12/23/2013 63.99 64.3 63.6 63.67 888,922
12/20/2013 64.52 64.8 63.55 63.59 2,282,226
12/19/2013 63.83 64.665 63.47 64.41 1,141,483
12/18/2013 63.18 64.21 62.83 63.9 1,211,501
12/17/2013 63.08 63.35 62.49 63.11 1,444,849
12/16/2013 63.16 63.7199 62.85 63.3 1,057,309
12/13/2013 63.03 63.53 62.48 63.01 1,011,498
12/12/2013 63.55 63.81 62.88 63.15 1,128,089
12/11/2013 64.19 64.26 63.2 63.45 1,511,595
12/10/2013 64.03 64.45 63.84 64.1 1,085,841
12/09/2013 64.66 64.84 63.37 64.12 1,201,610
12/06/2013 64.08 64.46 63.58 63.9 1,086,973
12/05/2013 64.53 64.65 63.405 63.54 1,498,716
12/04/2013 65.21 65.36 63.64 64.55 1,693,480
12/03/2013 64.86 65.75 64.65 65.55 1,627,478
12/02/2013 65.18 66.2 64.75 65.12 1,781,986
11/29/2013 65.03 65.6 64.7 64.93 687,894
11/27/2013 64.78 65.54 64.42 65.09 2,072,878
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?