Murphy Oil Corporation Historical Stock Prices

MUR 
$67.61
*  
0.12
0.18%
Get MUR Alerts
*Delayed - data as of Jul. 25, 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 for next time

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

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  67.80  67.99  67.37  67.61 676,563
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
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
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?