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
)
39.67
-0.35 (-0.87%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2004
9.687
10.02
9.680
10.01
2,520,223
+0.39(+4.01%)
Aug 30, 2004
9.638
9.707
9.493
9.627
979,207
-0.01(-0.11%)
Aug 27, 2004
9.577
9.671
9.536
9.638
847,238
+0.08(+0.86%)
Aug 26, 2004
9.443
9.680
9.363
9.556
1,254,078
+0.11(+1.21%)
Aug 25, 2004
9.382
9.451
9.336
9.442
1,309,505
+0.14(+1.51%)
Aug 24, 2004
9.389
9.391
9.240
9.301
1,472,769
-0.09(-0.92%)
Aug 23, 2004
9.528
9.561
9.386
9.387
1,145,864
-0.13(-1.41%)
Aug 20, 2004
9.528
9.617
9.491
9.521
1,362,670
+0.03(+0.28%)
Aug 19, 2004
9.515
9.544
9.462
9.495
1,126,257
+0.02(+0.22%)
Aug 18, 2004
9.382
9.541
9.375
9.473
1,424,883
+0.12(+1.30%)
Aug 17, 2004
9.585
9.585
9.309
9.351
1,909,397
-0.23(-2.42%)
Aug 16, 2004
9.617
9.694
9.560
9.584
1,033,125
+0.01(+0.08%)
Aug 13, 2004
9.462
9.676
9.462
9.576
997,305
+0.15(+1.56%)
Aug 12, 2004
9.481
9.580
9.402
9.428
1,196,766
-0.09(-0.92%)
Aug 11, 2004
9.651
9.691
9.443
9.516
1,860,380
-0.14(-1.46%)
Aug 10, 2004
9.680
9.700
9.601
9.656
1,904,872
+0.02(+0.17%)
Aug 09, 2004
9.554
9.744
9.521
9.641
1,502,933
+0.17(+1.75%)
Aug 06, 2004
9.747
9.810
9.466
9.475
2,142,039
-0.32(-3.26%)
Aug 05, 2004
9.946
10.02
9.794
9.794
1,646,591
-0.14(-1.39%)
Aug 04, 2004
10.33
10.33
9.922
9.932
2,348,664
-0.46(-4.46%)
Aug 03, 2004
10.27
10.45
10.27
10.40
2,169,941
+0.16(+1.61%)
Aug 02, 2004
10.26
10.28
10.06
10.23
1,327,227
-0.02(-0.23%)
Jul 30, 2004
10.25
10.32
10.15
10.26
1,585,885
+0.02(+0.21%)
Jul 29, 2004
10.12
10.23
10.09
10.23
1,205,439
+0.12(+1.15%)
Jul 28, 2004
10.29
10.35
9.992
10.12
3,097,114
-0.14(-1.33%)
Jul 27, 2004
10.03
10.28
9.939
10.25
1,595,311
+0.25(+2.49%)
Jul 26, 2004
10.14
10.22
9.839
10.01
1,448,638
-0.15(-1.46%)
Jul 23, 2004
10.21
10.26
10.11
10.15
1,096,093
-0.08(-0.82%)
Jul 22, 2004
10.20
10.34
10.20
10.24
1,474,654
-0.05(-0.46%)
Jul 21, 2004
10.48
10.52
10.29
10.29
1,435,064
-0.21(-2.00%)
Jul 20, 2004
10.54
10.56
10.45
10.49
1,323,456
-0.04(-0.39%)
Jul 19, 2004
10.39
10.56
10.31
10.54
1,838,134
+0.12(+1.16%)
Jul 16, 2004
10.35
10.50
10.35
10.41
1,036,142
+0.08(+0.73%)
Jul 15, 2004
10.36
10.42
10.28
10.34
1,211,471
-0.04(-0.42%)
Jul 14, 2004
10.15
10.38
10.14
10.38
1,033,125
+0.23(+2.26%)
Jul 13, 2004
10.21
10.21
10.13
10.15
874,386
-0.08(-0.82%)
Jul 12, 2004
10.35
10.36
10.19
10.24
1,457,310
-0.11(-1.09%)
Jul 09, 2004
10.31
10.40
10.30
10.35
1,355,883
+0.06(+0.63%)
Jul 08, 2004
10.31
10.37
10.24
10.29
1,855,478
-0.02(-0.23%)
Jul 07, 2004
10.16
10.32
10.04
10.31
1,490,491
+0.15(+1.45%)
Jul 06, 2004
10.10
10.25
10.09
10.16
1,691,837
+0.11(+1.13%)
Jul 02, 2004
10.01
10.08
9.946
10.05
1,279,718
+0.04(+0.42%)
Jul 01, 2004
9.760
10.01
9.629
10.01
2,877,669
+0.23(+2.37%)
Jun 30, 2004
9.806
9.806
9.582
9.773
2,883,325
+0.23(+2.42%)
Jun 29, 2004
9.313
9.544
9.310
9.542
1,533,098
+0.23(+2.48%)
Jun 28, 2004
9.609
9.627
9.297
9.312
1,488,228
-0.30(-3.08%)
Jun 25, 2004
9.598
9.674
9.544
9.607
1,348,342
+0.03(+0.26%)
Jun 24, 2004
9.646
9.719
9.540
9.582
1,245,029
-0.03(-0.34%)
Jun 23, 2004
9.336
9.621
9.336
9.615
2,107,350
+0.31(+3.33%)
Jun 22, 2004
9.289
9.369
9.251
9.305
1,135,684
-0.04(-0.45%)
Jun 21, 2004
9.460
9.460
9.309
9.347
854,779
-0.11(-1.19%)
Jun 18, 2004
9.448
9.610
9.419
9.460
977,698
-0.03(-0.28%)
Jun 17, 2004
9.387
9.530
9.329
9.487
1,452,408
+0.11(+1.19%)
Jun 16, 2004
9.241
9.383
9.241
9.375
1,144,733
+0.18(+1.93%)
Jun 15, 2004
9.150
9.279
9.146
9.198
1,360,784
+0.15(+1.64%)
Jun 14, 2004
9.195
9.195
9.035
9.049
1,309,505
-0.14(-1.57%)
Jun 10, 2004
8.971
9.232
8.923
9.194
3,036,786
+0.48(+5.46%)
Jun 09, 2004
8.772
8.772
8.574
8.718
941,124
-0.05(-0.62%)
Jun 08, 2004
8.958
9.003
8.740
8.772
1,237,865
-0.18(-2.01%)
Jun 07, 2004
8.769
8.952
8.768
8.952
970,911
+0.21(+2.37%)
Jun 04, 2004
8.858
8.871
8.699
8.745
814,811
-0.07(-0.84%)
Jun 03, 2004
8.894
9.019
8.812
8.820
1,514,999
-0.07(-0.83%)
Jun 02, 2004
8.911
8.923
8.804
8.894
1,396,604
+0.05(+0.57%)
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
.