Murphy Oil Corporation Historical Stock Prices

MUR 
$64.635
*  
0.185
 negative 
0.29%
Get MUR Alerts
*Delayed - data as of Apr. 24, 2014 12:51 ET 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    MUR Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
12:51  64.95  65.34  64.51  64.635 456,140
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
11/26/2013 63.98 65.29 63.91 64.95 1,451,395
11/25/2013 64.08 64.55 63.43 64.22 1,679,027
11/22/2013 63.69 64.35 63.36 64.25 1,154,167
11/21/2013 63.3 63.67 62.81 63.55 759,553
11/20/2013 63.45 64.1 62.6 62.88 1,385,060
11/19/2013 62.85 63.34 62.35 63.1 1,592,301
11/18/2013 63.17 63.62 62.73 62.99 2,068,116
11/15/2013 62.27 63.1 61.95 62.83 1,089,456
11/14/2013 61.54 62.38 61.2 62.24 1,156,911
11/13/2013 61.14 61.72 60.89 61.56 1,289,911
11/12/2013 62.77 63.01 61.7 61.87 2,352,209
11/11/2013 61.25 62.15 61.09 61.84 1,094,750
11/08/2013 60.1 61.21 59.88 61.04 1,408,682
11/07/2013 60.16 60.82 59.69 59.93 2,184,842
11/06/2013 60.66 61.11 59.73 60.25 1,355,950
11/05/2013 61.31 61.57 60.11 60.36 2,067,784
11/04/2013 60.57 61.44 60.4 61.36 1,463,266
11/01/2013 59.9 60.51 58.72 60.4 2,491,897
10/31/2013 60.8 60.8 58.37 60.32 4,038,076
10/30/2013 62.91 62.99 61.21 62.02 1,741,982
10/29/2013 62.24 62.93 62 62.83 1,132,867
10/28/2013 61.93 62.65 61.47 62.11 1,358,206
10/25/2013 61.89 61.96 60.98 61.75 672,293
10/24/2013 61.34 61.72 61.1 61.65 952,733
10/23/2013 61.3 61.6 60.5711 61.34 1,259,234
10/22/2013 61.74 61.99 61.15 61.72 954,172
10/21/2013 62.24 62.64 61.445 61.55 1,598,202
10/18/2013 62.43 62.55 62.1 62.44 1,297,076
10/17/2013 62.08 62.19 61.54 61.95 1,225,280
10/16/2013 62.27 62.84 61.7 62.1 1,261,097
10/15/2013 61.39 62.03 61.032 61.93 1,867,787
10/14/2013 61.12 61.39 60.36 61.38 2,203,755
10/11/2013 61.13 62.33 61.02 61.88 921,483
10/10/2013 61.01 61.565 60.67 61.53 1,331,992
10/09/2013 61.18 61.31 59.945 60.23 2,005,704
10/08/2013 61.8 62.41 60.981 61.16 1,212,137
10/07/2013 62.46 62.46 61.42 61.84 1,718,059
10/04/2013 61.9 62.94 61.57 62.92 1,287,695
10/03/2013 61.73 62.0325 61.35 61.81 1,642,441
10/02/2013 60.56 62.01 60.32 62.01 1,563,554
10/01/2013 60.08 60.85 60.06 60.85 1,741,715
09/30/2013 60.52 60.63 60.025 60.32 1,542,780
09/27/2013 61.06 61.63 60.94 61.27 889,942
09/26/2013 61.45 61.69 60.895 61.54 945,227
09/25/2013 61.5 61.915 61.28 61.36 995,837
09/24/2013 61.02 62.56 61.02 61.44 1,297,965
09/23/2013 61.19 61.36 60.38 61.06 1,186,832
09/20/2013 61.56 62.14 61.09 61.52 2,194,636
09/19/2013 62.3 62.85 61.56 61.73 1,443,898
09/18/2013 61.61 62.5 61.02 62.27 919,752
09/17/2013 61.7 62.13 61.62 61.72 845,449
09/16/2013 62.21 62.28 61.5 61.61 958,512
09/13/2013 61.99 62.35 61.44 61.56 1,175,296
09/12/2013 62.66 62.8896 61.79 61.88 1,683,814
09/11/2013 62.42 63.23 62.02 62.54 2,194,754
09/10/2013 62.51 62.55 61.67 62.3 1,625,650
09/09/2013 61.73 62.315 61.56 62.26 1,490,739
09/06/2013 61.26 62.1407 60.74 61.77 1,644,870
09/05/2013 60.51 61.11 60.5 61.07 1,839,298
09/04/2013 59.88 60.87 59.55 60.43 2,948,173
09/03/2013 59.06 59.87 58.01 59.8 5,838,101
08/30/2013 57.8774 59.1564 57.8073 59.06 2,276,115
08/29/2013 57.7635 57.9738 57.562 57.6496 1,289,385
08/28/2013 57.4657 58.4906 57.4175 57.8686 1,252,204
08/27/2013 57.3518 58.1661 57.2029 57.2992 1,316,687
08/26/2013 58.7184 59.06 57.7504 57.93 1,331,518
08/23/2013 58.9899 59.0074 58.4293 58.6658 975,208
08/22/2013 58.4994 59.0775 58.4556 58.8673 686,315
08/21/2013 59.0512 59.4016 58.0088 58.2453 1,223,706
08/20/2013 59.3578 59.9097 59.0425 59.2615 1,176,072
08/19/2013 59.6907 60.1375 59.2965 59.4279 1,005,635
08/16/2013 60.9084 60.9084 59.689 60.1725 1,442,115
08/15/2013 60.8908 61.5303 60.4178 61.1799 913,731
08/14/2013 61.6442 61.907 60.8908 61.1799 943,689
08/13/2013 62.3012 62.3362 61.3639 61.7055 1,125,334
08/12/2013 61.7493 62.4151 61.5566 62.3976 1,035,837
08/09/2013 61.6179 62.2837 61.3551 62.1085 690,416
08/08/2013 62.1873 62.2399 61.1887 61.5216 848,561
08/07/2013 61.3814 61.6617 60.4791 61.031 1,573,470
08/06/2013 62.2486 62.5202 61.3902 61.7406 1,404,164
08/05/2013 62.2924 62.6866 61.9333 62.1873 1,181,527
08/02/2013 62.9494 63.4028 62.0997 62.4414 1,119,275
08/01/2013 59.6995 63.2779 59.6995 62.9319 2,796,186
07/31/2013 58.9636 59.9973 58.841 59.3228 1,533,235
07/30/2013 58.9374 59.1739 58.3329 58.9636 1,033,722
07/29/2013 59.1564 59.3228 58.403 58.841 889,438
07/26/2013 59.5068 59.7258 58.9636 59.2965 1,012,437
07/25/2013 59.3666 60.0236 59.0074 59.8484 1,039,382
07/24/2013 59.4805 60.1375 58.876 59.314 1,348,162
07/23/2013 58.9461 60.2338 58.8498 60.0499 1,658,348
07/22/2013 58.6921 59.1038 58.4775 58.9549 992,470
07/19/2013 57.7986 58.6045 57.3693 58.6045 1,113,098
07/18/2013 57.054 57.8073 57.0347 57.5796 1,038,488
07/17/2013 56.4933 56.9664 56.3532 56.9664 792,246
07/16/2013 56.8612 57.0978 56.1429 56.397 847,720
07/15/2013 56.5984 56.9926 56.4145 56.835 1,037,816
07/12/2013 56.1079 56.5722 55.7312 56.5722 982,465
07/11/2013 55.8976 56.5021 55.5035 56.2218 1,064,141
07/10/2013 54.9428 55.4684 54.7588 55.0917 1,050,499
07/09/2013 54.6274 55.1443 54.5574 54.8815 1,540,808
07/08/2013 54.2508 54.645 53.9442 54.1194 1,343,433
07/05/2013 53.9704 54.058 53.2346 53.9529 821,846
07/03/2013 53.3397 53.9179 52.8141 53.6025 1,165,026
07/02/2013 53.8303 53.8916 52.9543 53.3397 1,751,902
07/01/2013 53.7952 54.058 53.5062 53.6025 1,011,026
06/28/2013 53.6901 54.2157 53.3397 53.3397 1,549,879
06/27/2013 53.9967 54.3559 53.4799 53.9179 1,491,397
06/26/2013 53.9179 54.0756 53.0419 53.6025 2,261,789
06/25/2013 53.493 53.9266 53.1733 53.6376 1,330,265
06/24/2013 53.112 53.2784 51.9381 52.8316 1,499,115
06/21/2013 53.9442 54.1194 53.2346 53.6901 1,818,187
06/20/2013 54.277 54.3822 53.3572 53.5675 2,009,442
06/19/2013 55.5472 55.9852 54.899 54.934 1,441,415
06/18/2013 55.6086 56.3532 55.556 55.7137 1,449,650
06/17/2013 55.7487 55.9327 55.3808 55.7312 1,059,238
06/14/2013 55.2582 56.397 55.0479 55.2406 1,276,477
06/13/2013 55.3808 56.2743 55.0917 56.029 1,373,752
06/12/2013 56.9751 57.2029 55.3983 55.5034 1,172,527
06/11/2013 57.0627 57.5533 56.467 56.6335 1,392,577
06/10/2013 57.5883 58.0614 57.3956 57.8949 1,698,738
06/07/2013 56.2218 57.6934 55.6786 57.5883 1,847,279
06/06/2013 55.1793 56.1342 55.0041 56.1079 1,285,059
06/05/2013 55.1706 55.7575 54.9559 55.2319 1,649,805
06/04/2013 55.3633 56.1517 55.0216 55.2056 1,217,944
06/03/2013 55.521 55.7838 54.9954 55.4684 1,382,679
05/31/2013 56.0641 56.3794 55.4421 55.4684 1,744,409
05/30/2013 55.1706 56.4889 55.083 56.1692 1,582,796
05/29/2013 53.8828 55.3107 53.7865 55.153 2,055,663
05/28/2013 54.5924 54.6712 53.8303 54.0493 1,547,124
05/24/2013 54.1281 54.5661 53.5237 53.9442 1,679,908
05/23/2013 54.3822 54.4084 53.5675 54.3033 1,726,998
05/22/2013 56.3444 56.5284 54.5136 54.864 2,024,314
05/21/2013 56.8437 57.2292 56.3444 56.4057 1,089,924
05/20/2013 56.3094 57.5358 56.3094 56.7561 1,685,012
05/17/2013 56.029 56.4408 55.5998 56.3006 1,103,617
05/16/2013 56.0553 56.3794 55.6786 55.8188 1,271,435
05/15/2013 56.0115 56.3181 55.4859 56.2743 954,251
05/14/2013 55.3896 56.6992 55.3896 56.616 1,639,938
05/13/2013 54.715 55.3896 54.6712 55.1268 1,263,730
05/10/2013 55.8363 55.8363 54.3208 54.9691 1,633,716
05/09/2013 56.178 56.5021 55.6348 55.9852 1,208,340
05/08/2013 56.2568 56.4846 55.6786 56.1166 2,270,023
05/07/2013 55.1005 56.3006 55.0216 56.248 1,715,366
05/06/2013 53.7427 55.118 53.5675 54.8377 1,331,813
05/03/2013 53.5237 54.1456 53.4667 53.8215 1,292,516
05/02/2013 53.6025 53.6814 52.4287 53.112 1,762,540
05/01/2013 53.804 53.9442 53.0506 53.2609 1,971,872
04/30/2013 54.6362 54.8727 54.1106 54.3909 1,619,772
04/29/2013 53.988 54.7413 53.8303 54.5223 1,213,041
04/26/2013 53.7865 53.8062 53.0682 53.6025 890,390
04/25/2013 53.8303 54.2595 53.3134 53.7952 1,312,205
04/24/2013 53.401 54.058 53.3923 53.4886 1,366,859
04/23/2013 53.0594 53.3485 52.5776 53.3047 1,873,246
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 your brokers before you trade


Want to trade FX?