Quantcast

Murphy Oil Corporation Common Stock Historical Stock Prices

MUR 
$32.61
*  
0.45
1.4%
Get MUR Alerts
*Delayed - data as of Sep. 24, 2018 11:33 ET  -  Find a broker to begin trading MUR now
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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
11:33 32.75 33.09 32.44 32.61 544,932
09/21/2018 31.87 32.27 31.7 32.16 1,747,968
09/20/2018 32.26 32.375 31.69 31.79 697,392
09/19/2018 31.69 32.23 31.69 31.95 790,469
09/18/2018 31.4 31.73 31.3536 31.63 857,782
09/17/2018 31.03 31.39 30.82 30.97 849,479
09/14/2018 30.81 31.29 30.75 30.93 772,571
09/13/2018 31.12 31.25 30.45 30.75 945,857
09/12/2018 31.42 31.51 30.95 31.28 939,574
09/11/2018 29.65 30.97 29.46 30.89 2,534,698
09/10/2018 29.85 30.025 29.61 29.75 1,013,043
09/07/2018 29.54 29.845 29.13 29.71 957,431
09/06/2018 30.29 30.36 29.72 29.8 2,313,249
09/05/2018 29.82 30.44 29.46 30.36 1,482,705
09/04/2018 31.01 31.09 29.93 30.05 1,021,028
08/31/2018 31.36 31.36 30.67 30.83 1,292,254
08/30/2018 31.37 31.69 31.05 31.52 890,531
08/29/2018 30.86 31.415 30.6 31.27 888,022
08/28/2018 31.14 31.38 30.4 30.49 990,322
08/27/2018 31.41 31.6927 31.18 31.23 893,966
08/24/2018 31.01 31.74 30.95 31.41 1,476,253
08/23/2018 30.68 30.91 30.45 30.66 1,497,903
08/22/2018 30.72 31.085 30.48 30.88 1,134,270
08/21/2018 30.2 30.72 30.17 30.31 1,047,446
08/20/2018 29.4 29.9595 29.25 29.85 1,315,639
08/17/2018 29.87 30.06 29.33 29.46 1,179,776
08/16/2018 30.07 30.18 29.58 29.91 1,024,113
08/15/2018 30.21 30.21 29.14 29.89 1,731,130
08/14/2018 31.14 31.45 30.44 30.5 1,747,895
08/13/2018 30.95 31.39 30.63 30.67 2,499,123
08/10/2018 29.9 31.12 29.85 31.06 2,047,638
08/09/2018 32.5 32.5 29.34 30.16 4,903,345
08/08/2018 33.12 33.48 31.94 32.51 2,018,470
08/07/2018 33.57 33.9 33.162 33.38 900,125
08/06/2018 33.2 33.38 32.88 33.07 1,371,212
08/03/2018 32.72 33.15 32.56 33.07 1,413,615
08/02/2018 32.36 32.99 32.3556 32.83 745,865
08/01/2018 32.82 33.08 32.27 32.67 1,405,550
07/31/2018 32.88 33.45 32.46 33.26 1,116,549
07/30/2018 32.72 33.07 32.65 32.9 963,913
07/27/2018 32.86 33.06 32.17 32.27 788,784
07/26/2018 32.78 33.09 32.625 32.96 1,024,667
07/25/2018 32.03 32.88 31.96 32.81 1,203,300
07/24/2018 31.88 32.62 31.71 32.29 1,553,250
07/23/2018 31.86 31.98 31.52 31.62 980,821
07/20/2018 32.13 32.13 31.06 31.65 1,709,949
07/19/2018 32.25 32.62 32.04 32.09 1,711,521
07/18/2018 31.55 32.48 31.2774 32.29 2,105,369
07/17/2018 31.47 32.1 31.39 31.81 1,308,427
07/16/2018 32.5 32.79 31.44 31.71 1,869,227
07/13/2018 33 33.39 32.91 33 1,107,787
07/12/2018 33.21 33.45 32.54 32.96 1,385,420
07/11/2018 33.82 34.26 33.04 33.2 1,416,584
07/10/2018 34.26 34.8698 33.945 34.21 2,017,487
07/09/2018 33.4 33.98 33.23 33.97 2,518,338
07/06/2018 32.78 33.18 32.72 33.08 2,714,599
07/05/2018 33.82 33.87 32.86 33.14 1,736,761
07/03/2018 33.59 34.12 33.23 33.54 982,544
07/02/2018 33.36 33.43 32.79 33.04 1,560,711
06/29/2018 33.89 34.66 33.76 33.77 2,111,909
06/28/2018 33.94 34.07 33.21 33.7 2,536,483
06/27/2018 33.82 34.36 33.635 33.84 3,551,475
06/26/2018 32.8 33.3 32.41 33.15 2,741,035
06/25/2018 34.2 34.37 32.5 32.65 2,575,086
06/22/2018 35.44 35.98 34.07 34.2 4,746,845
06/21/2018 34.86 34.91 34.03 34.16 2,140,140
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MUR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio