| MURPHY OIL CORP. Add to My Watchlist | (NYSE: MUR) |
| MURPHY OIL COR | 51.52 | +1.39 (+2.77%) | 2,108,096 |
| Historical Data for MUR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 50.87 | 52.03 | 50.51 | 2,108,096 | 51.52 | +1.39 +2.77% |
| 02/08/10 | 50.63 | 51.14 | 50.12 | 2,057,458 | 50.13 | -0.62 -1.22% |
| 02/05/10 | 50.63 | 50.77 | 49.00 | 2,181,578 | 50.75 | +0.37 +0.73% |
| 02/04/10 | 51.87 | 51.98 | 50.23 | 1,582,198 | 50.38 | -2.11 -4.02% |
| 02/03/10 | 53.03 | 53.20 | 52.11 | 1,525,531 | 52.49 | -0.93 -1.74% |
| 02/02/10 | 52.58 | 53.53 | 52.16 | 1,992,199 | 53.42 | +1.21 +2.32% |
| 02/01/10 | 51.50 | 52.59 | 51.49 | 1,487,011 | 52.21 | +1.13 +2.21% |
| 01/29/10 | 51.63 | 52.02 | 50.72 | 3,636,723 | 51.08 | +0.01 +0.02% |
| 01/28/10 | 51.62 | 52.44 | 50.17 | 2,740,275 | 51.07 | -0.80 -1.54% |
| 01/27/10 | 51.97 | 52.49 | 51.14 | 2,001,060 | 51.87 | -0.25 -0.48% |
| 01/26/10 | 52.26 | 53.25 | 51.97 | 1,549,073 | 52.12 | -0.68 -1.29% |
| 01/25/10 | 53.30 | 53.72 | 52.47 | 1,438,825 | 52.80 | -0.26 -0.49% |
| 01/22/10 | 53.91 | 54.51 | 52.66 | 2,038,194 | 53.06 | -1.04 -1.92% |
| 01/21/10 | 55.89 | 55.95 | 53.78 | 2,586,477 | 54.10 | -1.90 -3.39% |
| 01/20/10 | 56.22 | 56.23 | 55.37 | 1,234,507 | 56.00 | -0.85 -1.50% |
| 01/19/10 | 56.48 | 56.94 | 55.87 | 1,431,407 | 56.85 | 0.00 0.00% |
| 01/18/10 | 56.85 | 56.85 | 56.85 | 0 | 56.85 | 0.00 0.00% |
| 01/15/10 | 57.48 | 57.87 | 56.22 | 1,700,544 | 56.85 | -0.90 -1.56% |
| 01/14/10 | 57.15 | 57.89 | 56.79 | 1,046,749 | 57.75 | +0.29 +0.50% |
| 01/13/10 | 57.47 | 57.65 | 56.00 | 1,648,333 | 57.46 | -0.01 -0.02% |
| 01/12/10 | 58.15 | 58.58 | 56.50 | 2,702,807 | 57.47 | -2.12 -3.56% |
| 01/11/10 | 60.17 | 60.29 | 59.15 | 2,227,758 | 59.59 | -0.12 -0.20% |
| 01/08/10 | 58.11 | 59.92 | 57.63 | 2,370,806 | 59.71 | +1.36 +2.33% |
| 01/07/10 | 57.60 | 58.55 | 57.32 | 1,727,301 | 58.35 | +0.65 +1.13% |
| 01/06/10 | 56.85 | 58.03 | 56.55 | 1,847,319 | 57.70 | +0.87 +1.53% |
| 01/05/10 | 56.12 | 56.92 | 55.76 | 1,543,928 | 56.83 | +0.91 +1.63% |
| 01/04/10 | 55.12 | 56.06 | 55.11 | 1,418,233 | 55.92 | +1.72 +3.17% |
| 01/01/10 | 54.20 | 54.20 | 54.20 | 0 | 54.20 | 0.00 0.00% |
| 12/31/09 | 55.00 | 55.02 | 54.07 | 939,785 | 54.20 | -0.38 -0.70% |
| 12/30/09 | 54.23 | 54.69 | 54.04 | 759,942 | 54.58 | +0.16 +0.29% |
| 12/29/09 | 55.27 | 55.63 | 54.35 | 1,080,895 | 54.42 | -0.62 -1.13% |
| 12/28/09 | 56.30 | 56.50 | 54.81 | 1,401,857 | 55.04 | -0.95 -1.70% |
| 12/25/09 | 55.52 | 55.99 | 55.39 | 429,119 | 55.99 | 0.00 0.00% |
| 12/24/09 | 55.52 | 55.99 | 55.39 | 429,119 | 55.99 | +0.59 +1.06% |
| 12/23/09 | 54.67 | 55.46 | 54.22 | 1,256,620 | 55.40 | +1.13 +2.08% |
| 12/22/09 | 53.85 | 54.48 | 53.75 | 1,210,081 | 54.27 | +0.29 +0.54% |
| 12/21/09 | 53.66 | 54.34 | 53.59 | 1,605,483 | 53.98 | +0.58 +1.09% |
| 12/18/09 | 54.09 | 54.68 | 53.04 | 3,369,980 | 53.40 | -0.46 -0.85% |
| 12/17/09 | 54.08 | 54.49 | 53.65 | 1,306,267 | 53.86 | -0.80 -1.46% |
| 12/16/09 | 54.18 | 55.43 | 53.93 | 1,819,276 | 54.66 | +0.80 +1.49% |
| 12/15/09 | 53.59 | 54.63 | 53.26 | 1,735,470 | 53.86 | -0.08 -0.15% |
| 12/14/09 | 54.46 | 54.47 | 53.89 | 2,077,140 | 53.94 | +0.76 +1.43% |
| 12/11/09 | 53.79 | 53.82 | 52.52 | 3,048,759 | 53.18 | -0.25 -0.47% |
| 12/10/09 | 53.43 | 53.93 | 53.05 | 2,644,694 | 53.43 | +0.20 +0.38% |
| 12/09/09 | 53.86 | 54.05 | 52.55 | 2,123,711 | 53.23 | -0.57 -1.06% |
| 12/08/09 | 54.46 | 54.53 | 53.62 | 1,702,428 | 53.80 | -1.01 -1.84% |
| 12/07/09 | 54.69 | 55.55 | 54.51 | 2,169,823 | 54.81 | -0.28 -0.51% |
| 12/04/09 | 56.52 | 57.35 | 54.75 | 2,084,368 | 55.09 | -0.62 -1.11% |
| 12/03/09 | 56.66 | 57.01 | 55.69 | 1,502,635 | 55.71 | -0.95 -1.68% |
| 12/02/09 | 57.16 | 57.50 | 56.40 | 1,330,208 | 56.66 | -0.62 -1.08% |
| \/ Download Data To Spreadsheet | ||||||
