Murphy Oil (NY: MUR )

11.14 USD -0.20 (-1.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 11.28 11.36 10.99 11.14 1,934,535 -0.20(-1.76%)
Nov 25, 2020 11.21 11.59 10.96 11.34 4,549,400 -0.09(-0.79%)
Nov 24, 2020 11.30 11.69 11.06 11.43 6,820,015 +0.72(+6.72%)
Nov 23, 2020 9.840 10.72 9.770 10.71 5,297,754 +1.18(+12.38%)
Nov 20, 2020 9.760 9.940 9.510 9.530 4,265,300 -0.26(-2.66%)
Nov 19, 2020 9.220 9.830 9.150 9.790 4,064,544 +0.43(+4.59%)
Nov 18, 2020 9.770 10.05 9.350 9.360 4,042,849 -0.21(-2.19%)
Nov 17, 2020 9.300 9.620 9.150 9.570 3,790,537 +0.09(+0.95%)
Nov 16, 2020 9.250 9.490 9.080 9.480 4,143,791 +0.73(+8.34%)
Nov 13, 2020 8.370 8.780 8.339 8.750 3,272,500 +0.36(+4.29%)
Nov 12, 2020 8.450 8.900 8.290 8.390 3,800,136 -0.26(-3.01%)
Nov 11, 2020 8.830 8.970 8.545 8.650 3,719,435 -0.04(-0.46%)
Nov 10, 2020 8.960 8.980 8.490 8.690 5,051,905 +0.01(+0.12%)
Nov 09, 2020 8.000 9.110 7.970 8.680 9,073,331 +1.64(+23.30%)
Nov 06, 2020 7.250 7.555 7.000 7.040 4,340,200 -0.24(-3.30%)
Nov 05, 2020 7.500 7.750 7.210 7.280 5,334,185 -0.41(-5.33%)
Nov 04, 2020 7.720 7.800 7.310 7.690 5,788,008 +0.00(+0.00%)
Nov 03, 2020 8.140 8.220 7.600 7.690 3,837,938 -0.24(-3.03%)
Nov 02, 2020 7.850 8.050 7.560 7.930 3,711,339 +0.21(+2.72%)
Oct 30, 2020 7.740 7.840 7.510 7.720 3,727,500 -0.08(-1.03%)
Oct 29, 2020 7.150 7.800 7.010 7.800 4,071,161 +0.42(+5.69%)
Oct 28, 2020 7.700 7.810 7.240 7.380 5,948,021 -0.62(-7.75%)
Oct 27, 2020 7.980 8.100 7.830 8.000 2,866,259 -0.03(-0.37%)
Oct 26, 2020 8.620 8.620 7.900 8.030 5,598,718 -0.69(-7.91%)
Oct 23, 2020 9.080 9.175 8.650 8.720 3,454,700 -0.26(-2.90%)
Oct 22, 2020 8.510 9.000 8.440 8.980 4,863,906 +0.48(+5.65%)
Oct 21, 2020 8.580 8.990 8.440 8.500 5,601,193 -0.20(-2.30%)
Oct 20, 2020 8.340 8.910 8.340 8.700 4,748,163 +0.41(+4.95%)
Oct 19, 2020 8.620 8.660 8.280 8.290 4,375,463 -0.26(-3.04%)
Oct 16, 2020 8.770 8.960 8.500 8.550 3,848,500 -0.30(-3.39%)
Oct 15, 2020 8.290 8.850 8.220 8.850 3,958,051 +0.36(+4.24%)
Oct 14, 2020 8.310 8.980 8.310 8.490 5,136,380 +0.19(+2.29%)
Oct 13, 2020 8.550 8.680 8.230 8.300 6,154,579 -0.33(-3.82%)
Oct 12, 2020 8.670 8.670 8.235 8.630 6,909,493 -0.06(-0.69%)
Oct 09, 2020 9.290 9.360 8.600 8.690 4,151,700 -0.50(-5.44%)
Oct 08, 2020 8.720 9.190 8.520 9.190 3,452,641 +0.61(+7.11%)
Oct 07, 2020 8.500 8.660 8.370 8.580 3,216,833 +0.16(+1.90%)
Oct 06, 2020 9.050 9.260 8.410 8.420 4,577,857 -0.41(-4.64%)
Oct 05, 2020 8.790 8.960 8.480 8.830 4,726,634 +0.26(+3.03%)
Oct 02, 2020 8.000 8.795 7.960 8.570 5,878,400 +0.14(+1.66%)
Oct 01, 2020 8.710 8.830 8.340 8.430 4,197,229 -0.49(-5.49%)
Sep 30, 2020 8.890 9.300 8.790 8.920 5,319,962 +0.10(+1.13%)
Sep 29, 2020 9.120 9.120 8.700 8.820 3,573,782 -0.38(-4.13%)
Sep 28, 2020 8.970 9.400 8.870 9.200 4,126,947 +0.47(+5.38%)
Sep 25, 2020 8.680 8.905 8.560 8.730 4,036,500 -0.08(-0.91%)
Sep 24, 2020 8.510 9.070 8.220 8.810 4,088,921 +0.10(+1.15%)
Sep 23, 2020 9.700 9.780 8.710 8.710 4,395,228 -0.97(-10.02%)
Sep 22, 2020 9.300 9.910 9.280 9.680 5,792,706 +0.42(+4.54%)
Sep 21, 2020 10.09 10.18 9.210 9.260 6,545,695 -1.18(-11.30%)
Sep 18, 2020 10.66 10.82 10.26 10.44 7,871,200 -0.17(-1.60%)
Sep 17, 2020 10.42 10.73 10.32 10.61 4,202,070 -0.14(-1.30%)
Sep 16, 2020 10.19 11.09 10.06 10.75 7,634,878 +0.69(+6.86%)
Sep 15, 2020 10.29 10.52 9.975 10.06 5,301,176 -0.14(-1.37%)
Sep 14, 2020 10.17 10.38 9.725 10.20 6,439,892 +0.17(+1.69%)
Sep 11, 2020 10.09 10.23 9.730 10.03 8,571,600 +0.01(+0.10%)
Sep 10, 2020 11.09 11.09 9.970 10.02 23,213,173 -1.10(-9.89%)
Sep 09, 2020 11.17 11.23 10.86 11.12 3,415,011 +0.10(+0.91%)
Sep 08, 2020 11.79 11.80 11.00 11.02 4,360,232 -1.17(-9.60%)
Sep 04, 2020 12.46 12.53 11.66 12.19 4,823,300 -0.16(-1.30%)
Sep 03, 2020 12.97 13.11 12.31 12.35 11,989,146 -0.70(-5.36%)
Sep 02, 2020 13.77 13.90 13.03 13.05 4,415,333 -0.80(-5.78%)
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.