Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Murphy Oil (NY: MUR )

43.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.