Historical Stock Prices

MUR 
$49.64
*  
0.39
0.78%
Get MUR Alerts
*Delayed - data as of Apr. 17, 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: 1 Year, From 17-APR-2014 TO 17-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.
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
01/23/2015 47.73 48.39 46.52 46.63 2,368,385
01/22/2015 48.34 48.49 47.17 48.11 1,282,598
01/21/2015 47.52 48.39 47.41 48.03 1,366,427
01/20/2015 47.03 47.37 46.54 47.37 1,537,278
01/16/2015 45.79 47.76 45.65 47.68 2,741,078
01/15/2015 47.2 47.3 45.44 45.48 1,338,615
01/14/2015 46.45 46.55 44.84 46.36 1,822,036
01/13/2015 46.95 47.32 45.84 46.63 2,051,949
01/12/2015 47.29 47.36 46.08 46.74 2,201,387
01/09/2015 48.56 48.87 47.63 48.51 1,389,067
01/08/2015 47.06 48.59 46.72 48.57 2,919,549
01/07/2015 47.34 47.63 46.18 46.48 2,030,329
01/06/2015 47.61 48.42 46.26 46.58 2,380,724
01/05/2015 49.52 49.52 47.44 47.8 2,079,801
01/02/2015 49.91 50.77 49.61 50.49 1,425,471
12/31/2014 50.02 51.11 49.81 50.52 1,282,782
12/30/2014 50.28 51.065 49.75 50.74 1,379,091
12/29/2014 50.59 51.03 50.04 50.53 1,110,433
12/26/2014 50.74 50.97 50.18 50.33 675,528
12/24/2014 50.68 50.75 49.55 50.31 651,335
12/23/2014 50.35 51.41 50.01 51.1 1,437,931
12/22/2014 49.93 50.04 48.94 49.93 1,627,764
12/19/2014 48.93 50.7 48.68 50.66 3,820,748
12/18/2014 48.86 49.35 46.94 48.62 2,320,986
12/17/2014 45.18 48.06 45.17 47.52 2,890,548
12/16/2014 43.78 46.63 43.57 44.84 3,415,840
12/15/2014 45.38 45.78 44.31 44.39 1,807,148
12/12/2014 44.69 45.75 44.19 44.92 3,035,076
12/11/2014 45.54 46.61 45.41 45.66 2,070,250
12/10/2014 45.97 45.97 44.96 45.43 2,080,278
12/09/2014 46.03 47.52 45.94 46.85 2,106,686
12/08/2014 48.15 48.33 45.92 46.15 2,632,540
12/05/2014 49 49.71 48.49 48.92 1,930,283
12/04/2014 48.78 49.64 48.44 49.19 1,733,973
12/03/2014 49.4 50.25 49.07 49.72 1,755,216
12/02/2014 48.55 50.13 48.22 49.08 2,467,306
12/01/2014 48 49.11 47.68 49.03 3,402,326
11/28/2014 49.3 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
*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?