Home > Quotes > MUR > Historical Prices

Historical Stock Prices

MUR 
$64.27
*  
0.55
  negative  
0.86%
Get MUR Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 63.96 64.43 63.47 64.27 1,103,617
05/16/2013 63.99 64.36 63.56 63.72 1,271,435
05/15/2013 63.94 64.29 63.34 64.24 954,251
05/14/2013 63.23 64.725 63.23 64.63 1,639,938
05/13/2013 62.46 63.23 62.41 62.93 1,263,730
05/10/2013 63.74 63.74 62.01 62.75 1,633,716
05/09/2013 64.13 64.5 63.51 63.91 1,208,340
05/08/2013 64.22 64.48 63.56 64.06 2,270,023
05/07/2013 62.9 64.27 62.81 64.21 1,715,366
05/06/2013 61.35 62.92 61.15 62.6 1,331,813
05/03/2013 61.1 61.81 61.035 61.44 1,292,516
05/02/2013 61.19 61.28 59.85 60.63 1,762,540
05/01/2013 61.42 61.58 60.56 60.8 1,971,872
04/30/2013 62.37 62.64 61.77 62.09 1,619,772
04/29/2013 61.63 62.49 61.45 62.24 1,213,041
04/26/2013 61.4 61.4225 60.58 61.19 890,390
04/25/2013 61.45 61.94 60.86 61.41 1,312,205
04/24/2013 60.96 61.71 60.95 61.06 1,366,859
04/23/2013 60.57 60.9 60.02 60.85 1,873,246
04/22/2013 60.75 60.85 59.79 60.4 1,583,424
04/19/2013 61.37 61.54 60 60.6 1,741,749
04/18/2013 60.03 61.22 59.62 60.93 2,251,150
04/17/2013 60.25 60.28 58.96 59.98 3,383,909
04/16/2013 60.95 61.09 60.1 60.63 2,143,612
04/15/2013 61.1 61.28 59.89 60.24 3,436,956
04/12/2013 63.22 63.2575 61.25 61.54 1,914,944
04/11/2013 64.43 64.43 63.54 63.71 846,532
04/10/2013 64.74 64.865 63.87 64.14 1,193,966
04/09/2013 63.61 64.87 63.46 64.66 1,278,342
04/08/2013 62.6 63.67 62.51 63.6 1,218,716
04/05/2013 61.88 63.0891 61.88 62.75 1,040,166
04/04/2013 62.82 63.03 62.335 62.76 2,092,207
04/03/2013 63.19 63.5575 62.55 62.95 1,476,738
04/02/2013 63.44 63.75 62.97 63.2 787,671
04/01/2013 63.67 63.85 62.96 63.29 968,052
03/28/2013 63.79 63.89 63.34 63.73 1,390,284
03/27/2013 63.4 63.85 62.9 63.8 1,255,469
03/26/2013 62.45 63.64 62.4 63.59 1,568,311
03/25/2013 61.78 62.14 61.58 62.03 1,180,898
03/22/2013 61.49 61.85 61.31 61.71 1,177,848
03/21/2013 61.51 61.92 60.99 61.28 1,237,143
03/20/2013 61.31 62.13 61.13 61.84 1,130,790
03/19/2013 61.97 61.97 60.4 60.92 1,510,228
03/18/2013 61.42 62.09 61.32 61.93 1,148,680
03/15/2013 61.44 62.33 61.36 62.14 1,960,836
03/14/2013 61.53 61.71 61.25 61.66 1,726,481
03/13/2013 61.63 61.83 61.26 61.37 1,100,652
03/12/2013 61.91 62.67 61.62 61.68 1,347,786
03/11/2013 62.11 62.196 61.36 61.76 1,384,289
03/08/2013 61.75 62.55 61.25 62.29 1,236,028
03/07/2013 61.45 61.84 61.075 61.53 867,593
03/06/2013 60.92 61.665 60.82 61.34 1,425,634
03/05/2013 60.7 61.21 60.45 60.81 1,014,702
03/04/2013 60.48 60.56 59.94 60.37 1,640,221
03/01/2013 60.42 61.06 59.88 60.4 1,628,402
02/28/2013 61.01 61.37 60.48 60.88 1,161,887
02/27/2013 60.3 61.53 60.3 61.06 1,004,852
02/26/2013 60.5 60.92 59.85 60.63 1,261,707
02/25/2013 61.94 62.4797 60.09 60.11 1,409,026
02/22/2013 61.25 61.76 60.95 61.68 1,113,122
02/21/2013 61.07 61.42 60.47 61.04 1,905,251
02/20/2013 61.82 62.04 61.08 61.51 2,440,048
02/19/2013 61.55 62.28 61.55 61.99 1,156,139
02/15/2013 60.72 61.86 60.67 61.35 2,243,671
02/14/2013 59.71 60.54 59.43 60.32 1,370,555
02/13/2013 60.25 60.71 59.93 60.08 1,180,870
02/12/2013 60.1 60.57 59.8 60.1 1,123,686
02/11/2013 60.09 60.39 59.9 60.03 1,112,318
02/08/2013 60 60.23 59.745 60.07 1,856,243
02/07/2013 60.21 60.27 59.458 59.87 1,376,441
02/06/2013 59.64 60.69 59.3 60.3 1,151,094
02/05/2013 59.74 60.33 59.7 60.08 1,356,905
02/04/2013 59.92 60.36 59.19 59.33 1,562,160
02/01/2013 60.01 60.67 59.4 60.3 3,385,927
01/31/2013 61.81 62.2 59.4 59.52 4,198,993
01/30/2013 63.85 64.0999 62.71 62.84 2,021,608
01/29/2013 61.98 63.93 61.6 63.81 2,458,995
01/28/2013 62.16 62.16 61.1 61.51 1,327,844
01/25/2013 61.94 62.09 61.59 61.79 1,056,655
01/24/2013 61.7 62.49 61.34 61.48 2,433,366
01/23/2013 61.58 61.8 61.04 61.47 697,935
01/22/2013 61.43 61.88 60.91 61.71 1,189,603
01/18/2013 61.82 62 60.98 61.33 1,774,204
01/17/2013 62 62.1 61.49 61.79 1,737,734
01/16/2013 61.47 61.97 61.13 61.68 1,179,146
01/15/2013 60.96 61.93 60.852 61.76 1,290,934
01/14/2013 61.1 61.81 61.1 61.34 1,328,209
01/11/2013 60.73 61.26 60.52 61.18 1,186,252
01/10/2013 60.47 60.75 59.81 60.69 1,121,351
01/09/2013 60.11 60.37 59.78 59.98 1,692,262
01/08/2013 59.95 60.17 59.68 60.12 1,811,452
01/07/2013 60.7 60.72 59.95 60.21 1,000,350
01/04/2013 60.78 61.35 60.74 60.93 797,359
01/03/2013 60.46 61.64 60.2921 60.81 1,148,013
01/02/2013 60.75 60.76 59.91 60.58 1,372,202
12/31/2012 58.53 59.617 58.31 59.55 1,507,029
12/28/2012 59.12 59.39 58.46 58.48 1,304,519
12/27/2012 59.75 59.7882 58.71 59.47 2,998,886
12/26/2012 60.27 60.45 59.63 59.71 1,097,711
12/24/2012 60.57 60.85 59.82 59.92 566,381
12/21/2012 60.67 60.76 59.73 60.39 4,801,072
12/20/2012 60.5 61.45 60.05 61.44 3,227,212
12/19/2012 61.41 61.49 60.38 60.44 4,226,157
12/18/2012 59.94 61.85 59.33 61.46 6,010,107
12/17/2012 59.46 60.06 59.29 60.03 2,886,914
12/14/2012 58.69 59.48 58.54 59.36 2,399,213
12/13/2012 58.21 59.06 57.872 59.06 3,092,200
12/12/2012 57.38 59.095 57.38 58.59 2,245,887
12/11/2012 56.9 57.5 56.74 57.26 1,996,749
12/10/2012 56.05 56.65 55.9 56.61 1,483,645
12/07/2012 56.24 56.43 55.85 56.01 1,136,309
12/06/2012 55.98 56.21 55.7 56.03 1,456,005
12/05/2012 55.83 56.38 55.65 56.16 1,728,174
12/04/2012 55.85 56.15 55.335 55.6 1,390,392
12/03/2012 57.26 57.445 56.08 56.14 1,215,781
11/30/2012 57.55 57.85 56.38 56.74 1,596,839
11/29/2012 58.03 58.13 56.92 57.09 1,042,375
11/28/2012 56.66 57.58 56.35 57.58 1,906,095
11/27/2012 57.69 57.925 56.99 57.05 1,553,993
11/26/2012 57.95 58.13 57.53 57.88 1,324,808
11/23/2012 57.95 58.44 57.54 58.41 475,925
11/21/2012 57.65 57.86 57.35 57.53 1,274,868
11/20/2012 57.56 57.84 57.34 57.67 1,196,632
11/19/2012 57.2 58.49 56.7 57.7 2,468,913
11/16/2012 55.2 56.42 54.7881 56.23 3,020,155
11/15/2012 54.96 55.39 54.78 55.22 2,562,842
11/14/2012 54.73 55.65 54.73 54.97 3,010,967
11/13/2012 57.84 58.63 57.16 57.23 1,743,516
11/12/2012 58.57 58.87 58.3 58.56 1,824,725
11/09/2012 57.69 58.94 57.64 58.37 5,206,110
11/08/2012 58.91 59.54 57.97 58.02 5,515,948
11/07/2012 59.86 59.86 58.76 59.02 1,699,689
11/06/2012 59.98 61.125 59.83 60.71 2,942,891
11/05/2012 59.06 59.94 58.89 59.83 2,118,034
11/02/2012 60.17 60.97 59.12 59.35 5,302,879
11/01/2012 60 60.5 59.44 60 2,794,233
10/31/2012 61.78 61.98 59.72 60 2,960,587
10/26/2012 59.68 60.34 59.441 59.81 2,148,342
10/25/2012 60.83 61.01 59.65 59.85 2,449,044
10/24/2012 60.72 61.26 60.12 60.17 1,964,924
10/23/2012 61.15 61.34 60.16 60.54 2,848,745
10/22/2012 62.2 62.93 61.37 62.39 2,712,618
10/19/2012 62.86 63.38 61.93 62.2 2,562,849
10/18/2012 62.45 63.23 62.45 63.21 2,870,580
10/17/2012 63.72 63.79 62.4 62.7 4,472,552
10/16/2012 62.95 64.91 61.83 63.74 9,203,792
10/15/2012 58.53 59.06 57.65 59 1,570,379
10/12/2012 58.2 58.75 57.77 58.7 2,197,025
10/11/2012 57.71 58.811 57.71 58.39 2,004,163
10/10/2012 57.66 58.415 57.08 57.11 1,395,312
10/09/2012 58.2 58.93 57.85 57.87 1,600,253
10/08/2012 58.12 58.38 57.77 58.05 1,289,489
10/05/2012 58.64 59.18 58.23 58.45 2,425,328
10/04/2012 58.83 59.79 57.7305 58.43 6,379,501
10/03/2012 57 58.65 54.78 58.21 7,807,826
10/02/2012 55.38 55.93 54.88 55.9 1,630,532
10/01/2012 54.14 55.01 54.02 55 1,851,672
09/28/2012 53.73 53.98 53.32 53.69 1,388,515
09/27/2012 53.24 54.28 53 54.04 1,804,044
09/26/2012 54.13 54.21 52.8 53.04 1,292,902
09/25/2012 55.41 55.52 54.36 54.36 1,066,421
09/24/2012 55.13 55.68 54.98 55.12 1,471,714
09/21/2012 55.08 55.74 54.875 55.63 2,940,611
09/20/2012 53.65 54.63 53.11 54.44 1,203,843
09/19/2012 54.82 54.86 53.93 54.11 1,030,450
09/18/2012 55.47 55.59 54.51 54.84 1,358,344
09/17/2012 56.09 56.36 55.3 55.63 1,103,555
09/14/2012 55.3 56.74 55 56.24 2,035,018
09/13/2012 53.1 55.13 52.545 54.94 1,719,174
09/12/2012 53.07 53.21 52.55 52.87 885,974
09/11/2012 52.76 53.15 52.6818 52.87 1,132,371
09/10/2012 52.34 53.18 52.2911 52.65 1,081,873
09/07/2012 51.47 52.48 51.41 52.32 912,408
09/06/2012 50.53 52.1 50.5 51.4 1,739,406
09/05/2012 51.25 51.34 50.03 50.03 1,812,952
09/04/2012 51.38 51.46 50.59 51.23 1,171,715
08/31/2012 51.64 51.75 51.01 51.33 892,431
08/30/2012 51.83 51.91 50.83 51.09 1,267,281
08/29/2012 52.96 52.96 51.75 52.12 1,276,391
08/28/2012 52.4 52.96 51.98 52.82 1,513,122
08/27/2012 52.73 52.95 52.4 52.52 986,640
08/24/2012 52.62 52.99 52.06 52.72 985,441
08/23/2012 53.75 53.7902 52.59 52.64 1,289,900
08/22/2012 54.84 54.85 53.53 53.82 2,098,735
08/21/2012 54.93 55.6 54.8 55 1,053,939
08/20/2012 54.74 55 54.47 54.64 1,110,009
08/17/2012 54.9 54.97 54.15 54.8 1,383,135
08/16/2012 54.45 55.195 54.34 54.78 1,366,132
08/15/2012 53.75 54.49 53.56 54.29 1,132,744
08/14/2012 54.57 54.6 53.945 54.06 1,029,299
08/13/2012 54.93 55.01 53.79 54.21 1,063,927
08/10/2012 54.65 54.99 54.23 54.96 1,479,846
08/09/2012 55.08 56 54.99 55.11 1,494,835
08/08/2012 54.84 55.52 54.52 55.28 1,587,420
08/07/2012 55.11 55.91 55.11 55.23 2,043,496
08/06/2012 55.34 55.67 54.54 54.63 2,846,413
08/03/2012 55.27 56.035 55.03 55.21 2,236,837
08/02/2012 53.8 54.56 52.83 54 4,651,101
08/01/2012 54.19 54.99 53.5 54.4 3,364,403
07/31/2012 54.44 54.63 53.65 53.66 2,587,395
07/30/2012 54.19 54.61 53.96 54.51 2,000,055
07/27/2012 53.11 54.49 52.56 54.3 2,542,980
07/26/2012 52.32 52.88 51.88 52.79 2,151,356
07/25/2012 51.29 51.85 51 51.53 2,685,712
07/24/2012 51.9 51.98 50.34 50.91 2,596,283
07/23/2012 50.4 52.21 50.35 51.9 3,587,442
07/20/2012 51.49 51.91 51.08 51.77 1,896,829
07/19/2012 51.35 51.94 51.08 51.83 1,591,436
07/18/2012 50.38 51.17 50.22 51.17 1,383,407
07/17/2012 50.68 51.05 49.97 50.65 2,318,281
07/16/2012 49.6 50.73 49.51 50.46 1,598,818
07/13/2012 49.54 50 49.4314 49.77 1,083,403
07/12/2012 49.16 49.58 48.86 49.18 2,089,858
07/11/2012 49.14 50.27 49.14 49.92 1,909,646
07/10/2012 50.39 50.39 48.47 48.8 1,700,718
07/09/2012 50.03 50.21 49.42 49.94 1,881,632
07/06/2012 49.99 50.6 49.77 50.22 1,407,743
07/05/2012 51.2 51.27 50.301 50.73 1,543,180
07/03/2012 50.77 51.61 50.65 51.59 1,343,488
07/02/2012 50.25 50.39 49.27 50.36 1,907,080
06/29/2012 48.98 50.36 48.71 50.29 3,649,355
06/28/2012 46.06 48.34 45.56 48.26 3,846,228
06/27/2012 44.51 46.46 44.5 46.4 2,651,459
06/26/2012 43.91 44.43 43.655 44.19 1,824,327
06/25/2012 43.9 44.1 43.29 43.96 2,095,706
06/22/2012 43.96 44.82 43.65 44.57 2,658,690
06/21/2012 45.73 45.75 43.565 43.65 3,016,784
06/20/2012 45.51 46.24 45.16 45.6 2,128,919
06/19/2012 45.18 45.95 45.18 45.6 1,202,886
06/18/2012 45.38 45.41 44.86 44.97 1,771,526
06/15/2012 44.62 45.69 44.45 45.67 1,816,335
06/14/2012 44.34 44.98 44.08 44.55 1,658,411
06/13/2012 45 45.34 44.16 44.32 1,276,296
06/12/2012 45.37 45.51 44.66 45.31 1,672,076
06/11/2012 46.42 46.45 44.58 44.64 1,734,959
06/08/2012 45.55 46.1 45.19 45.8 1,647,313
06/07/2012 47.98 48.06 45.84 45.92 3,230,903
06/06/2012 46.1 47.1 46.06 46.92 1,640,534
06/05/2012 44.83 45.89 44.71 45.55 1,279,255
06/04/2012 45.13 45.41 44.17 45.01 2,193,280
06/01/2012 45.65 45.75 45.08 45.2 2,169,203
05/31/2012 47.05 47.17 45.94 46.62 2,992,929
05/30/2012 47.87 47.87 46.76 47.1 1,594,385
05/29/2012 48.22 48.91 48.09 48.59 1,458,342
05/25/2012 46.99 47.95 46.99 47.67 1,136,569
05/24/2012 47.4 47.4 46.49 47.3 1,382,511
05/23/2012 46.4 47.24 45.67 47.13 1,646,801
05/22/2012 47.42 47.93 46.52 46.81 1,605,386
05/21/2012 46.32 47.57 46.14 47.36 2,147,247
05/18/2012 46.61 47.14 46.04 46.29 1,940,496
05/17/2012 46.82 47.26 46.23 46.29 1,312,046
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.