|
 Murphy Oil Corpor - [Ticker: MUR] |     | | Last Trade | 31.64 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.36 (+0.99%) | Open | 32.52 | | High | 32.66 | Low | 31.37 | | Volume | 779,515 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 27.33 x 600 - 27.34 x 500 | | Former Close | 32.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MUR quotes from 2000-01-01 to 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 460,800 | 57.06 | 57.12 | 55.13 | 55.26 | 00:00:00 | | 2000-01-04 | 660,800 | 55.01 | 56.93 | 54.39 | 56.07 | 00:00:00 | | 2000-01-05 | 1,177,600 | 56.07 | 57.24 | 56.07 | 56.19 | 00:00:00 | | 2000-01-06 | 864,800 | 56.19 | 57.06 | 56.19 | 56.62 | 00:00:00 | | 2000-01-07 | 1,690,000 | 56.75 | 59.48 | 56.50 | 59.36 | 00:00:00 | | 2000-01-10 | 552,800 | 59.36 | 59.36 | 58.05 | 58.36 | 00:00:00 | | 2000-01-11 | 170,400 | 58.49 | 58.98 | 57.93 | 58.05 | 00:00:00 | | 2000-01-12 | 244,000 | 58.11 | 58.42 | 56.13 | 56.19 | 00:00:00 | | 2000-01-13 | 620,000 | 56.31 | 60.97 | 56.31 | 60.91 | 00:00:00 | | 2000-01-14 | 653,200 | 60.91 | 61.72 | 60.16 | 61.09 | 00:00:00 | | 2000-01-18 | 369,200 | 61.34 | 63.02 | 61.34 | 62.40 | 00:00:00 | | 2000-01-19 | 192,800 | 62.34 | 62.34 | 61.78 | 61.78 | 00:00:00 | | 2000-01-20 | 268,000 | 61.78 | 61.90 | 60.23 | 61.34 | 00:00:00 | | 2000-01-21 | 362,000 | 62.09 | 62.09 | 61.09 | 61.53 | 00:00:00 | | 2000-01-24 | 150,400 | 61.78 | 61.96 | 59.42 | 59.54 | 00:00:00 | | 2000-01-25 | 211,600 | 59.42 | 60.78 | 59.17 | 60.23 | 00:00:00 | | 2000-01-26 | 428,400 | 60.23 | 60.23 | 58.86 | 59.29 | 00:00:00 | | 2000-01-27 | 292,000 | 59.17 | 59.29 | 55.88 | 56.13 | 00:00:00 | | 2000-01-28 | 638,400 | 56.38 | 59.11 | 56.38 | 57.56 | 00:00:00 | | 2000-01-31 | 232,800 | 57.56 | 57.56 | 56.50 | 57.00 | 00:00:00 | | 2000-02-01 | 366,800 | 57.00 | 57.24 | 55.94 | 56.93 | 00:00:00 | | 2000-02-02 | 384,400 | 57.06 | 58.74 | 56.62 | 56.75 | 00:00:00 | | 2000-02-03 | 471,200 | 56.62 | 56.69 | 54.82 | 55.20 | 00:00:00 | | 2000-02-04 | 520,000 | 55.44 | 56.56 | 55.20 | 55.20 | 00:00:00 | | 2000-02-07 | 1,412,000 | 55.01 | 58.55 | 54.82 | 56.87 | 00:00:00 | | 2000-02-08 | 410,400 | 56.75 | 57.31 | 55.26 | 55.32 | 00:00:00 | | 2000-02-09 | 1,260,800 | 55.32 | 55.32 | 52.40 | 52.71 | 00:00:00 | | 2000-02-10 | 1,038,400 | 52.75 | 54.25 | 52.62 | 53.94 | 00:00:00 | | 2000-02-11 | 420,000 | 54.00 | 54.62 | 52.38 | 52.38 | 00:00:00 | | 2000-02-14 | 242,400 | 52.50 | 52.81 | 52.06 | 52.31 | 00:00:00 | | 2000-02-15 | 622,400 | 52.56 | 54.50 | 52.06 | 54.31 | 00:00:00 | | 2000-02-16 | 416,800 | 54.50 | 55.50 | 54.25 | 54.69 | 00:00:00 | | 2000-02-17 | 284,800 | 54.81 | 55.00 | 53.06 | 53.62 | 00:00:00 | | 2000-02-18 | 372,800 | 53.62 | 53.62 | 50.88 | 51.75 | 00:00:00 | | 2000-02-22 | 144,800 | 51.88 | 52.06 | 50.50 | 50.69 | 00:00:00 | | 2000-02-23 | 6,360 | 12.59 | 12.69 | 12.38 | 12.48 | 00:00:00 | | 2000-02-24 | 428,400 | 49.88 | 49.94 | 49.31 | 49.44 | 00:00:00 | | 2000-02-25 | 381,600 | 49.69 | 49.75 | 48.62 | 48.75 | 00:00:00 | | 2000-02-28 | 162,000 | 48.62 | 50.00 | 48.19 | 49.81 | 00:00:00 | | 2000-02-29 | 444,400 | 49.81 | 51.44 | 49.81 | 50.62 | 00:00:00 | | 2000-03-01 | 388,000 | 50.75 | 53.00 | 50.75 | 52.81 | 00:00:00 | | 2000-03-02 | 304,000 | 52.69 | 55.56 | 52.62 | 55.00 | 00:00:00 | | 2000-03-03 | 548,000 | 54.94 | 54.94 | 52.00 | 53.44 | 00:00:00 | | 2000-03-06 | 331,200 | 53.56 | 53.62 | 52.06 | 53.31 | 00:00:00 | | 2000-03-07 | 604,800 | 53.50 | 57.56 | 53.25 | 57.56 | 00:00:00 | | 2000-03-08 | 1,128,400 | 57.31 | 59.62 | 56.19 | 58.69 | 00:00:00 | | 2000-03-09 | 376,000 | 58.94 | 58.94 | 57.31 | 58.44 | 00:00:00 | | 2000-03-10 | 867,200 | 58.00 | 58.94 | 55.50 | 56.19 | 00:00:00 | | 2000-03-13 | 242,400 | 56.38 | 57.25 | 55.31 | 55.44 | 00:00:00 | | 2000-03-14 | 468,800 | 55.50 | 55.50 | 53.94 | 55.00 | 00:00:00 | | 2000-03-15 | 677,200 | 55.19 | 55.69 | 53.81 | 55.31 | 00:00:00 | | 2000-03-16 | 647,600 | 55.19 | 59.06 | 55.19 | 57.75 | 00:00:00 | | 2000-03-17 | 1,348,400 | 56.81 | 56.81 | 52.62 | 54.44 | 00:00:00 | | 2000-03-20 | 306,000 | 54.38 | 54.62 | 52.88 | 53.81 | 00:00:00 | | 2000-03-21 | 470,400 | 53.81 | 56.25 | 53.50 | 55.56 | 00:00:00 | | 2000-03-22 | 410,400 | 55.38 | 55.69 | 53.75 | 55.31 | 00:00:00 | | 2000-03-23 | 350,400 | 55.25 | 55.69 | 53.12 | 53.25 | 00:00:00 | | 2000-03-24 | 431,200 | 53.56 | 54.69 | 52.50 | 53.25 | 00:00:00 | | 2000-03-27 | 644,400 | 51.75 | 53.50 | 50.75 | 53.06 | 00:00:00 | | 2000-03-28 | 361,600 | 52.81 | 53.94 | 52.56 | 53.25 | 00:00:00 | | 2000-03-29 | 253,600 | 53.12 | 55.94 | 53.12 | 55.50 | 00:00:00 | | 2000-03-30 | 440,800 | 55.62 | 57.31 | 55.50 | 56.88 | 00:00:00 | | 2000-03-31 | 369,600 | 57.00 | 58.62 | 57.00 | 57.62 | 00:00:00 | | 2000-04-03 | 304,800 | 57.69 | 59.25 | 56.75 | 57.06 | 00:00:00 | | 2000-04-04 | 356,800 | 57.19 | 57.88 | 54.75 | 54.94 | 00:00:00 | | 2000-04-05 | 351,200 | 55.06 | 55.38 | 54.75 | 55.06 | 00:00:00 | | 2000-04-06 | 347,600 | 55.12 | 57.62 | 55.12 | 57.12 | 00:00:00 | | 2000-04-07 | 418,800 | 57.75 | 57.94 | 56.62 | 56.88 | 00:00:00 | | 2000-04-10 | 1,207,200 | 57.06 | 58.06 | 55.62 | 55.69 | 00:00:00 | | 2000-04-11 | 310,400 | 56.38 | 58.00 | 56.31 | 56.81 | 00:00:00 | | 2000-04-12 | 260,000 | 56.94 | 58.62 | 56.94 | 58.00 | 00:00:00 | | 2000-04-13 | 314,400 | 58.12 | 58.88 | 58.12 | 58.75 | 00:00:00 | | 2000-04-14 | 514,400 | 58.62 | 59.31 | 58.12 | 58.31 | 00:00:00 | | 2000-04-17 | 524,400 | 58.75 | 58.75 | 57.88 | 58.31 | 00:00:00 | | 2000-04-18 | 538,400 | 58.19 | 58.69 | 57.62 | 58.31 | 00:00:00 | | 2000-04-19 | 289,600 | 58.31 | 60.00 | 58.31 | 60.00 | 00:00:00 | | 2000-04-20 | 588,000 | 59.94 | 60.12 | 58.50 | 59.06 | 00:00:00 | | 2000-04-24 | 295,200 | 59.06 | 59.06 | 57.06 | 58.50 | 00:00:00 | | 2000-04-25 | 341,600 | 58.69 | 59.69 | 58.69 | 59.12 | 00:00:00 | | 2000-04-26 | 272,000 | 59.00 | 59.62 | 59.00 | 59.12 | 00:00:00 | | 2000-04-27 | 276,000 | 59.12 | 59.75 | 59.00 | 59.50 | 00:00:00 | | 2000-04-28 | 311,600 | 59.62 | 59.62 | 58.69 | 59.00 | 00:00:00 | | 2000-05-01 | 524,000 | 59.25 | 60.56 | 59.12 | 59.25 | 00:00:00 | | 2000-05-02 | 584,000 | 59.00 | 60.06 | 58.81 | 59.56 | 00:00:00 | | 2000-05-03 | 530,800 | 59.50 | 59.56 | 58.00 | 58.00 | 00:00:00 | | 2000-05-04 | 664,800 | 58.06 | 60.31 | 58.06 | 59.88 | 00:00:00 | | 2000-05-05 | 473,600 | 59.81 | 60.00 | 59.12 | 59.56 | 00:00:00 | | 2000-05-08 | 643,200 | 59.31 | 59.88 | 59.25 | 59.50 | 00:00:00 | | 2000-05-09 | 872,800 | 59.25 | 59.50 | 58.00 | 58.56 | 00:00:00 | | 2000-05-10 | 554,400 | 58.31 | 59.31 | 58.31 | 59.00 | 00:00:00 | | 2000-05-11 | 750,800 | 59.12 | 59.56 | 59.00 | 59.50 | 00:00:00 | | 2000-05-12 | 481,600 | 59.50 | 60.50 | 59.00 | 60.31 | 00:00:00 | | 2000-05-15 | 425,600 | 60.19 | 61.69 | 60.19 | 61.50 | 00:00:00 | | 2000-05-16 | 686,800 | 61.50 | 63.25 | 61.12 | 62.38 | 00:00:00 | | 2000-05-17 | 314,400 | 62.25 | 62.88 | 62.09 | 62.56 | 00:00:00 | | 2000-05-18 | 490,400 | 62.56 | 63.94 | 62.31 | 63.31 | 00:00:00 | | 2000-05-19 | 480,000 | 63.25 | 64.44 | 62.88 | 63.88 | 00:00:00 | | 2000-05-22 | 478,400 | 64.00 | 64.94 | 64.00 | 64.31 | 00:00:00 | | 2000-05-23 | 334,400 | 64.44 | 64.94 | 64.31 | 64.38 | 00:00:00 | | 2000-05-24 | 542,800 | 64.44 | 64.69 | 63.94 | 64.50 | 00:00:00 | | 2000-05-25 | 535,600 | 64.25 | 64.31 | 63.19 | 63.69 | 00:00:00 | | 2000-05-26 | 286,400 | 63.94 | 64.31 | 63.56 | 63.69 | 00:00:00 | | 2000-05-30 | 374,400 | 63.56 | 63.62 | 63.06 | 63.44 | 00:00:00 | | 2000-05-31 | 365,600 | 63.44 | 65.75 | 63.31 | 64.88 | 00:00:00 | | 2000-06-01 | 424,800 | 65.12 | 65.50 | 63.12 | 65.19 | 00:00:00 | | 2000-06-02 | 11,992 | 16.28 | 16.63 | 15.45 | 15.53 | 00:00:00 | | 2000-06-05 | 558,400 | 62.06 | 62.56 | 59.31 | 60.19 | 00:00:00 | | 2000-06-06 | 698,800 | 60.44 | 62.94 | 60.44 | 62.81 | 00:00:00 | | 2000-06-07 | 487,200 | 62.81 | 63.38 | 61.25 | 61.62 | 00:00:00 | | 2000-06-08 | 152,800 | 61.75 | 62.44 | 61.50 | 61.69 | 00:00:00 | | 2000-06-09 | 4,220 | 15.42 | 15.47 | 15.36 | 15.41 | 00:00:00 | | 2000-06-12 | 269,200 | 61.88 | 64.19 | 61.88 | 63.12 | 00:00:00 | | 2000-06-13 | 251,200 | 63.38 | 64.00 | 62.75 | 62.81 | 00:00:00 | | 2000-06-14 | 328,400 | 63.00 | 64.94 | 63.00 | 64.56 | 00:00:00 | | 2000-06-15 | 429,600 | 64.38 | 65.19 | 63.00 | 64.38 | 00:00:00 | | 2000-06-16 | 512,800 | 64.00 | 65.69 | 64.00 | 65.12 | 00:00:00 | | 2000-06-19 | 350,400 | 65.38 | 66.00 | 62.81 | 63.25 | 00:00:00 | | 2000-06-20 | 342,400 | 63.25 | 63.25 | 61.38 | 62.94 | 00:00:00 | | 2000-06-21 | 584,000 | 63.19 | 64.94 | 61.88 | 64.81 | 00:00:00 | | 2000-06-22 | 356,000 | 65.00 | 65.00 | 61.56 | 61.69 | 00:00:00 | | 2000-06-23 | 393,600 | 61.94 | 63.88 | 61.94 | 63.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
