MUR: Historical Prices for MURPHY OIL CP HLDG

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	57.13	57.45	56.81	57.06	2,309,800	57.06
19-Nov-09	59.15	59.25	57.14	57.61	2,868,600	57.61
18-Nov-09	60.77	60.93	59.36	59.66	1,697,400	59.66
17-Nov-09	60.97	60.97	59.88	60.53	1,492,000	60.53
16-Nov-09	60.33	61.53	60.33	60.90	2,148,900	60.90
13-Nov-09	59.46	60.53	58.78	59.77	2,150,300	59.77
12-Nov-09	61.14	61.54	59.33	59.58	1,554,500	59.58
11-Nov-09	62.38	62.88	61.22	61.58	1,074,400	61.58
10-Nov-09	62.15	62.26	60.75	61.73	1,951,300	61.73
10-Nov-09	$ 0.25 Dividend
9-Nov-09	61.17	62.81	61.17	62.81	1,824,700	62.56
6-Nov-09	60.16	61.24	59.68	60.40	2,206,600	60.16
5-Nov-09	63.26	63.26	59.11	60.81	3,881,700	60.57
4-Nov-09	63.83	64.51	63.02	63.27	1,573,400	63.02
3-Nov-09	61.38	63.79	60.51	63.23	1,808,600	62.98
2-Nov-09	61.49	63.13	61.24	62.29	2,043,600	62.04
30-Oct-09	63.27	63.42	60.66	61.14	1,845,300	60.90
29-Oct-09	61.52	63.49	61.52	63.49	1,540,300	63.24
28-Oct-09	63.05	63.05	60.76	60.94	1,775,000	60.70
27-Oct-09	62.62	64.25	62.19	63.54	1,810,200	63.29
26-Oct-09	63.33	65.12	61.94	62.23	1,539,700	61.98
23-Oct-09	64.14	64.40	62.65	63.10	1,391,100	62.85
22-Oct-09	63.77	64.05	62.73	63.95	1,060,000	63.70
21-Oct-09	63.44	65.00	63.20	63.68	1,177,400	63.43
20-Oct-09	64.70	64.70	62.70	63.79	1,335,100	63.54
19-Oct-09	63.75	64.53	63.16	64.36	1,143,400	64.10
16-Oct-09	63.88	64.27	63.13	63.87	1,440,700	63.62
15-Oct-09	62.77	64.66	62.28	64.66	1,657,900	64.40
14-Oct-09	62.72	63.02	62.10	62.95	1,672,000	62.70
13-Oct-09	62.00	62.08	60.66	61.76	1,438,700	61.51
12-Oct-09	61.99	62.78	61.69	62.03	1,057,100	61.78
9-Oct-09	60.78	61.50	60.73	61.42	1,336,700	61.18
8-Oct-09	59.78	61.36	59.59	61.20	1,839,400	60.96
7-Oct-09	58.63	59.40	58.08	59.38	1,791,400	59.14
6-Oct-09	58.12	59.42	57.68	58.99	2,004,500	58.76
5-Oct-09	56.33	57.72	55.64	57.56	2,062,700	57.33
2-Oct-09	54.98	55.95	54.55	55.57	1,479,500	55.35
1-Oct-09	57.40	57.76	55.78	55.90	1,876,200	55.68
30-Sep-09	58.41	58.57	56.89	57.57	1,954,200	57.34
29-Sep-09	58.45	58.62	57.27	58.10	1,981,200	57.87
28-Sep-09	57.61	58.65	57.32	58.40	1,353,800	58.17
25-Sep-09	57.97	58.60	57.19	57.62	1,813,300	57.39
24-Sep-09	59.43	60.17	57.69	58.03	1,569,400	57.80
23-Sep-09	61.63	61.66	59.82	59.86	1,685,100	59.62
22-Sep-09	60.93	62.12	60.53	61.46	1,557,800	61.22
21-Sep-09	59.40	60.20	58.87	59.92	926,800	59.68
18-Sep-09	61.47	61.47	60.20	60.43	1,403,000	60.19
17-Sep-09	61.44	61.97	60.56	60.97	1,316,800	60.73
16-Sep-09	62.01	62.01	61.24	61.79	1,496,400	61.54
15-Sep-09	61.00	61.72	60.47	61.16	1,875,100	60.92
14-Sep-09	59.09	60.92	58.99	60.75	1,691,300	60.51
11-Sep-09	60.30	60.84	59.32	59.88	1,104,400	59.64
10-Sep-09	58.25	60.15	58.25	60.13	1,458,500	59.89
9-Sep-09	58.62	58.93	57.97	58.66	1,252,300	58.43
8-Sep-09	57.98	58.83	57.98	58.40	1,867,700	58.17
4-Sep-09	56.15	57.10	55.95	57.02	770,800	56.79
3-Sep-09	57.24	57.24	55.60	56.13	1,564,900	55.91
2-Sep-09	55.71	56.72	55.57	56.30	1,441,500	56.08
1-Sep-09	56.80	57.66	55.83	55.91	1,550,900	55.69
31-Aug-09	57.58	57.94	56.64	57.00	1,236,200	56.77
28-Aug-09	59.07	59.29	58.30	58.63	1,089,300	58.40
27-Aug-09	58.08	58.81	57.00	58.69	1,354,400	58.46
26-Aug-09	58.56	59.01	57.60	58.54	1,745,400	58.31
25-Aug-09	61.05	61.36	58.96	59.11	1,409,200	58.87
24-Aug-09	59.86	61.28	59.70	60.66	1,744,500	60.42
21-Aug-09	58.62	59.42	58.46	59.30	1,164,900	59.06
20-Aug-09	58.24	58.54	57.46	57.94	1,205,200	57.71
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions