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
)
41.99
+0.13 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 29, 2020
11.06
11.06
10.27
10.61
6,637,660
-0.59(-5.31%)
May 28, 2020
11.58
11.65
11.13
11.21
4,943,050
-0.43(-3.66%)
May 27, 2020
11.32
11.72
10.83
11.63
5,185,460
+0.46(+4.13%)
May 26, 2020
11.49
11.52
10.99
11.17
3,902,600
+0.26(+2.36%)
May 22, 2020
10.92
11.07
10.65
10.91
3,293,828
-0.24(-2.15%)
May 21, 2020
11.20
11.41
10.89
11.15
4,795,292
+0.06(+0.56%)
May 20, 2020
11.05
11.41
10.90
11.09
4,281,625
+0.44(+4.08%)
May 19, 2020
11.04
11.17
10.49
10.66
4,699,966
-0.29(-2.68%)
May 18, 2020
10.74
11.13
10.64
10.95
6,261,154
+0.91(+9.02%)
May 15, 2020
9.927
10.27
9.830
10.04
3,261,506
+0.11(+1.12%)
May 14, 2020
9.642
10.27
8.983
9.932
6,926,502
-0.05(-0.53%)
May 13, 2020
10.76
10.77
9.782
9.984
9,038,783
-0.80(-7.41%)
May 12, 2020
10.54
11.17
10.46
10.78
6,991,558
+0.42(+4.07%)
May 11, 2020
10.10
10.52
10.04
10.36
4,401,776
+0.06(+0.60%)
May 08, 2020
9.528
10.46
9.422
10.30
5,625,088
+0.99(+10.66%)
May 07, 2020
9.132
9.791
8.825
9.308
5,511,249
+0.18(+2.02%)
May 06, 2020
9.299
9.747
9.045
9.124
6,300,665
-0.06(-0.67%)
May 05, 2020
10.17
10.46
9.146
9.185
5,625,616
-0.34(-3.59%)
May 04, 2020
8.772
9.554
8.649
9.528
5,374,822
+0.42(+4.63%)
May 01, 2020
9.756
10.13
8.961
9.106
6,798,277
-1.31(-12.56%)
Apr 30, 2020
10.43
10.89
9.317
10.41
10,718,734
+0.25(+2.51%)
Apr 29, 2020
8.483
10.26
8.474
10.16
7,933,301
+2.11(+26.17%)
Apr 28, 2020
8.202
8.412
7.727
8.052
6,766,948
+0.02(+0.22%)
Apr 27, 2020
7.815
8.175
7.438
8.035
5,451,320
-0.04(-0.54%)
Apr 24, 2020
8.448
8.676
7.648
8.079
6,053,959
+0.03(+0.33%)
Apr 23, 2020
7.719
8.175
7.438
8.052
6,799,290
+0.68(+9.30%)
Apr 22, 2020
7.244
7.446
7.060
7.367
6,528,796
+0.49(+7.15%)
Apr 21, 2020
6.682
7.086
6.516
6.876
8,410,669
-0.07(-1.01%)
Apr 20, 2020
6.261
7.139
6.182
6.946
6,745,835
-0.03(-0.38%)
Apr 17, 2020
6.226
7.007
6.173
6.972
7,321,782
+0.81(+13.11%)
Apr 16, 2020
6.410
6.709
6.059
6.164
6,049,483
-0.32(-4.88%)
Apr 15, 2020
6.129
6.507
6.033
6.481
6,414,174
-0.17(-2.51%)
Apr 14, 2020
7.113
7.315
6.489
6.647
7,652,492
-0.52(-7.23%)
Apr 13, 2020
7.640
7.833
7.034
7.165
9,399,104
+0.22(+3.16%)
Apr 09, 2020
7.078
8.061
6.217
6.946
15,741,706
+0.51(+7.91%)
Apr 08, 2020
6.296
6.463
5.787
6.437
8,171,459
+0.63(+10.89%)
Apr 07, 2020
5.883
6.340
5.664
5.804
11,692,953
+0.41(+7.65%)
Apr 06, 2020
5.339
5.488
5.058
5.392
5,921,846
+0.16(+3.02%)
Apr 03, 2020
5.848
5.919
4.830
5.234
10,647,980
-0.24(-4.33%)
Apr 02, 2020
5.260
6.709
5.058
5.471
10,659,162
+0.55(+11.25%)
Apr 01, 2020
5.207
5.225
4.742
4.917
7,674,921
-0.47(-8.65%)
Mar 31, 2020
5.207
5.875
5.146
5.383
7,616,878
+0.37(+7.36%)
Mar 30, 2020
5.014
5.084
4.531
5.014
5,878,960
-0.07(-1.38%)
Mar 27, 2020
5.427
5.453
5.023
5.084
7,098,350
-0.57(-10.09%)
Mar 26, 2020
5.576
6.393
5.444
5.655
6,188,148
+0.16(+2.88%)
Mar 25, 2020
5.883
6.235
5.190
5.497
6,868,527
+0.00(+0.00%)
Mar 24, 2020
5.076
5.532
4.830
5.497
6,637,702
+0.84(+18.11%)
Mar 23, 2020
4.777
4.917
4.391
4.654
5,790,366
-0.18(-3.81%)
Mar 20, 2020
5.058
5.330
4.593
4.838
8,567,512
-0.05(-1.08%)
Mar 19, 2020
4.347
4.926
4.092
4.891
10,907,481
+0.78(+19.02%)
Mar 18, 2020
4.426
4.759
3.952
4.110
9,787,749
-0.76(-15.68%)
Mar 17, 2020
5.901
6.015
4.830
4.874
9,630,683
-0.89(-15.40%)
Mar 16, 2020
5.392
6.560
5.392
5.760
11,153,135
-0.91(-13.68%)
Mar 13, 2020
6.208
6.674
5.299
6.674
14,234,735
+1.04(+18.38%)
Mar 12, 2020
6.041
6.059
5.234
5.638
12,427,409
-0.95(-14.40%)
Mar 11, 2020
7.877
8.061
6.507
6.586
9,725,714
-1.61(-19.61%)
Mar 10, 2020
8.808
8.895
7.534
8.193
10,399,768
+0.18(+2.30%)
Mar 09, 2020
9.975
10.56
7.956
8.008
14,879,046
-5.92(-42.50%)
Mar 06, 2020
15.17
15.36
13.91
13.93
4,496,882
-2.02(-12.67%)
Mar 05, 2020
16.25
16.62
15.71
15.95
4,861,817
-0.72(-4.32%)
Mar 04, 2020
16.83
16.86
16.17
16.67
2,753,627
+0.19(+1.17%)
Mar 03, 2020
16.95
17.29
16.27
16.47
3,671,077
-0.26(-1.57%)
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
.