Murphy Oil (NY: MUR )

12.71 USD +0.16 (+1.27%)
Official Closing Price Updated: 7:46 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 12.68 13.20 12.50 12.71 5,531,700 +0.16(+1.27%)
Jan 25, 2021 12.23 12.74 11.66 12.55 7,160,447 +0.03(+0.24%)
Jan 22, 2021 12.39 12.87 12.05 12.52 7,831,100 -0.49(-3.77%)
Jan 21, 2021 15.07 15.29 12.59 13.01 12,306,557 -2.12(-14.01%)
Jan 20, 2021 15.76 15.89 15.01 15.13 3,333,510 -0.43(-2.76%)
Jan 19, 2021 14.95 15.78 14.91 15.56 3,822,804 +0.87(+5.92%)
Jan 15, 2021 15.27 15.36 14.54 14.69 4,050,400 -0.88(-5.65%)
Jan 14, 2021 15.00 15.84 14.96 15.57 3,441,318 +0.80(+5.42%)
Jan 13, 2021 15.35 15.38 14.50 14.77 3,486,727 -0.62(-4.03%)
Jan 12, 2021 14.46 15.40 14.37 15.39 4,225,156 +1.26(+8.92%)
Jan 11, 2021 13.50 14.20 13.36 14.13 3,027,143 +0.04(+0.28%)
Jan 08, 2021 15.02 15.02 14.01 14.09 3,755,100 -0.65(-4.41%)
Jan 07, 2021 15.00 15.18 14.56 14.74 4,857,323 +0.05(+0.34%)
Jan 06, 2021 13.76 15.06 13.39 14.69 11,997,741 +1.09(+8.01%)
Jan 05, 2021 12.82 13.90 12.77 13.60 4,784,231 +1.08(+8.63%)
Jan 04, 2021 12.29 12.70 12.05 12.52 3,718,124 +0.42(+3.47%)
Dec 31, 2020 12.10 12.10 12.10 2,369,348 -0.21(-1.71%)
Dec 30, 2020 12.02 12.45 12.00 12.31 2,369,348 +0.24(+1.99%)
Dec 29, 2020 12.14 12.36 11.92 12.07 2,913,067 +0.06(+0.50%)
Dec 28, 2020 12.22 12.56 11.98 12.01 2,649,968 -0.15(-1.23%)
Dec 24, 2020 12.45 12.47 11.99 12.16 1,577,200 -0.20(-1.62%)
Dec 23, 2020 11.66 12.46 11.66 12.36 3,777,108 +0.86(+7.48%)
Dec 22, 2020 11.74 11.84 11.47 11.50 3,535,696 -0.29(-2.46%)
Dec 21, 2020 11.41 11.98 11.15 11.79 4,624,536 -0.45(-3.68%)
Dec 18, 2020 12.13 12.38 11.94 12.24 6,628,400 +0.07(+0.58%)
Dec 17, 2020 12.51 12.62 12.04 12.17 3,968,576 -0.24(-1.93%)
Dec 16, 2020 13.16 13.19 12.35 12.41 4,236,211 -0.72(-5.48%)
Dec 15, 2020 12.70 13.14 12.52 13.13 5,027,747 +0.21(+1.63%)
Dec 14, 2020 13.86 13.98 12.86 12.92 3,938,056 -0.53(-3.94%)
Dec 11, 2020 13.80 13.80 13.18 13.45 3,989,200 -0.16(-1.18%)
Dec 10, 2020 12.40 13.67 12.35 13.61 7,285,499 +1.21(+9.76%)
Dec 09, 2020 12.45 12.92 12.08 12.40 6,995,317 +0.16(+1.31%)
Dec 08, 2020 11.56 12.29 11.55 12.24 4,874,911 +0.54(+4.62%)
Dec 07, 2020 12.25 12.40 11.65 11.70 6,088,866 -0.76(-6.10%)
Dec 04, 2020 11.50 12.47 11.47 12.46 5,320,500 +1.24(+11.05%)
Dec 03, 2020 10.94 11.48 10.76 11.22 5,363,210 +0.44(+4.08%)
Dec 02, 2020 10.01 11.23 9.980 10.78 5,468,892 +0.73(+7.26%)
Dec 01, 2020 10.48 10.56 9.830 10.05 3,986,733 -0.01(-0.10%)
Nov 30, 2020 10.83 10.95 10.02 10.06 4,826,489 -1.08(-9.69%)
Nov 27, 2020 11.28 11.36 10.99 11.14 1,934,500 -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%)
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.