Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Murphy Oil
(NY:
MUR
)
41.86
-0.45 (-1.06%)
Official Closing Price
Updated: 6:30 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2003
7.880
7.947
7.874
7.947
349,528
+0.08(+1.05%)
Nov 26, 2003
7.822
7.877
7.811
7.865
591,219
+0.06(+0.75%)
Nov 25, 2003
7.803
7.803
7.773
7.807
1,071,208
-0.01(-0.07%)
Nov 24, 2003
7.844
7.869
7.800
7.812
814,434
-0.02(-0.24%)
Nov 21, 2003
7.877
7.909
7.829
7.830
562,563
+0.01(+0.07%)
Nov 20, 2003
7.883
7.914
7.825
7.825
866,091
-0.08(-1.06%)
Nov 19, 2003
7.853
7.922
7.829
7.909
518,071
+0.06(+0.73%)
Nov 18, 2003
7.923
7.937
7.852
7.852
741,286
-0.06(-0.79%)
Nov 17, 2003
7.909
7.926
7.882
7.914
871,746
-0.13(-1.63%)
Nov 14, 2003
8.003
8.070
8.003
8.045
2,016,857
+0.04(+0.53%)
Nov 13, 2003
7.783
8.029
7.783
8.003
2,248,745
+0.22(+2.83%)
Nov 12, 2003
7.671
7.783
7.671
7.783
801,992
+0.13(+1.70%)
Nov 11, 2003
7.718
7.718
7.628
7.653
635,711
-0.07(-0.94%)
Nov 10, 2003
7.780
7.787
7.726
7.726
973,174
-0.03(-0.39%)
Nov 07, 2003
7.755
7.791
7.678
7.756
855,910
+0.03(+0.43%)
Nov 06, 2003
7.628
7.724
7.620
7.723
1,548,180
+0.10(+1.25%)
Nov 05, 2003
7.698
7.666
7.613
7.628
1,054,617
-0.02(-0.31%)
Nov 04, 2003
7.698
7.702
7.636
7.651
1,418,096
-0.13(-1.62%)
Nov 03, 2003
7.821
7.874
7.722
7.777
898,517
-0.04(-0.56%)
Oct 31, 2003
7.799
7.850
7.755
7.821
1,218,635
-0.02(-0.30%)
Oct 30, 2003
8.003
8.003
7.673
7.845
2,624,667
-0.17(-2.17%)
Oct 29, 2003
8.069
8.086
7.947
8.019
857,418
+0.02(+0.20%)
Oct 28, 2003
7.983
8.009
7.943
8.003
500,726
+0.00(+0.00%)
Oct 27, 2003
8.029
8.029
7.983
8.003
467,922
-0.02(-0.21%)
Oct 24, 2003
8.024
8.047
7.974
8.020
760,893
-0.00(-0.03%)
Oct 23, 2003
7.910
8.048
7.910
8.023
1,630,000
+0.08(+1.02%)
Oct 22, 2003
7.976
7.976
7.902
7.942
962,993
-0.03(-0.43%)
Oct 21, 2003
7.941
7.980
7.907
7.976
1,073,093
+0.06(+0.80%)
Oct 20, 2003
7.950
7.950
7.880
7.913
622,137
-0.02(-0.28%)
Oct 17, 2003
8.043
8.047
7.857
7.935
1,092,700
-0.10(-1.27%)
Oct 16, 2003
7.933
8.040
7.944
8.037
673,416
+0.10(+1.32%)
Oct 15, 2003
8.029
8.048
7.899
7.933
1,087,421
-0.10(-1.22%)
Oct 14, 2003
8.016
8.020
7.946
8.031
1,196,389
-0.02(-0.30%)
Oct 13, 2003
8.045
8.081
7.992
8.055
567,465
+0.01(+0.12%)
Oct 10, 2003
8.007
8.064
8.004
8.045
721,679
+0.09(+1.17%)
Oct 09, 2003
7.983
7.994
7.910
7.952
2,429,353
-0.21(-2.58%)
Oct 08, 2003
8.215
8.275
8.162
8.163
965,256
-0.05(-0.63%)
Oct 07, 2003
8.036
8.211
8.036
8.215
1,477,671
+0.15(+1.89%)
Oct 06, 2003
8.080
8.089
8.027
8.063
1,210,340
+0.01(+0.12%)
Oct 03, 2003
7.976
8.073
7.944
8.053
1,869,429
+0.13(+1.67%)
Oct 02, 2003
7.938
7.941
7.864
7.921
1,128,143
-0.02(-0.28%)
Oct 01, 2003
7.811
7.950
7.784
7.943
1,492,753
+0.15(+1.96%)
Sep 30, 2003
7.710
7.813
7.654
7.791
2,017,611
+0.08(+1.05%)
Sep 29, 2003
7.698
7.710
7.651
7.710
1,018,797
+0.00(+0.02%)
Sep 26, 2003
7.824
7.846
7.699
7.708
1,399,244
-0.12(-1.47%)
Sep 25, 2003
8.016
8.049
7.819
7.824
2,072,284
-0.11(-1.39%)
Sep 24, 2003
7.624
8.019
7.756
7.934
3,551,463
+0.31(+4.07%)
Sep 23, 2003
7.585
7.646
7.556
7.624
1,056,503
+0.04(+0.51%)
Sep 22, 2003
7.472
7.634
7.459
7.585
1,523,294
+0.08(+1.10%)
Sep 19, 2003
7.443
7.544
7.458
7.503
2,274,384
+0.06(+0.80%)
Sep 18, 2003
7.552
7.552
7.413
7.443
1,840,396
-0.08(-1.06%)
Sep 17, 2003
7.667
7.667
7.519
7.523
880,796
-0.11(-1.46%)
Sep 16, 2003
7.527
7.634
7.519
7.634
739,778
+0.11(+1.43%)
Sep 15, 2003
7.620
7.641
7.506
7.527
1,160,946
-0.09(-1.17%)
Sep 12, 2003
7.636
7.646
7.568
7.616
1,478,048
-0.00(-0.03%)
Sep 11, 2003
7.559
7.646
7.539
7.618
1,610,017
+0.13(+1.70%)
Sep 10, 2003
7.597
7.597
7.486
7.491
985,616
-0.11(-1.41%)
Sep 09, 2003
7.632
7.632
7.537
7.598
960,354
-0.05(-0.68%)
Sep 08, 2003
7.638
7.677
7.629
7.650
873,255
+0.03(+0.42%)
Sep 05, 2003
7.573
7.661
7.525
7.618
976,190
+0.05(+0.61%)
Sep 04, 2003
7.625
7.628
7.500
7.572
1,617,558
-0.04(-0.57%)
Sep 03, 2003
7.572
7.675
7.552
7.616
1,324,210
+0.06(+0.81%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.