|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,897,800 | 83.34 | 83.35 | 79.74 | 81.16 | 00:00:00 | | 2004-10-14 | 767,000 | 81.70 | 82.73 | 81.66 | 81.90 | 00:00:00 | | 2004-10-15 | 618,800 | 82.47 | 82.72 | 81.64 | 81.86 | 00:00:00 | | 2004-10-18 | 1,382,600 | 82.03 | 83.12 | 81.75 | 82.00 | 00:00:00 | | 2004-10-19 | 490,000 | 81.75 | 82.78 | 81.45 | 82.01 | 00:00:00 | | 2004-10-20 | 911,800 | 82.26 | 84.12 | 82.24 | 84.05 | 00:00:00 | | 2004-10-21 | 481,800 | 84.29 | 84.72 | 83.45 | 84.33 | 00:00:00 | | 2004-10-22 | 841,400 | 84.33 | 84.70 | 83.92 | 84.02 | 00:00:00 | | 2004-10-25 | 843,600 | 83.55 | 84.09 | 82.91 | 83.46 | 00:00:00 | | 2004-10-26 | 1,156,600 | 83.25 | 83.25 | 82.33 | 83.05 | 00:00:00 | | 2004-10-27 | 2,493,000 | 82.57 | 82.78 | 80.39 | 81.50 | 00:00:00 | | 2004-10-28 | 1,463,000 | 81.00 | 81.45 | 78.79 | 79.32 | 00:00:00 | | 2004-10-29 | 1,182,400 | 79.35 | 80.26 | 78.98 | 80.02 | 00:00:00 | | 2004-11-01 | 1,333,000 | 80.50 | 80.80 | 78.86 | 79.27 | 00:00:00 | | 2004-11-02 | 1,155,400 | 79.47 | 79.90 | 77.46 | 77.74 | 00:00:00 | | 2004-11-03 | 1,310,600 | 78.90 | 80.40 | 78.28 | 80.21 | 00:00:00 | | 2004-11-04 | 1,249,000 | 80.35 | 81.49 | 80.27 | 80.88 | 00:00:00 | | 2004-11-05 | 676,400 | 80.88 | 81.89 | 80.74 | 81.52 | 00:00:00 | | 2004-11-08 | 748,400 | 81.17 | 81.40 | 79.30 | 79.56 | 00:00:00 | | 2004-11-09 | 1,217,000 | 79.25 | 79.25 | 78.25 | 78.53 | 00:00:00 | | 2004-11-10 | 1,676,400 | 78.60 | 79.54 | 77.59 | 79.43 | 00:00:00 | | 2004-11-11 | 775,200 | 79.18 | 80.31 | 78.90 | 80.11 | 00:00:00 | | 2004-11-12 | 873,200 | 79.92 | 82.14 | 79.75 | 81.60 | 00:00:00 | | 2004-11-15 | 1,177,400 | 81.00 | 81.17 | 78.77 | 78.93 | 00:00:00 | | 2004-11-16 | 847,800 | 78.93 | 79.51 | 78.29 | 78.42 | 00:00:00 | | 2004-11-17 | 1,099,600 | 78.42 | 79.40 | 78.00 | 79.35 | 00:00:00 | | 2004-11-18 | 637,800 | 79.99 | 80.39 | 79.50 | 80.11 | 00:00:00 | | 2004-11-19 | 807,000 | 80.56 | 81.40 | 80.10 | 80.91 | 00:00:00 | | 2004-11-22 | 1,053,000 | 81.16 | 83.65 | 81.13 | 83.60 | 00:00:00 | | 2004-11-23 | 1,236,000 | 83.76 | 84.48 | 83.41 | 84.20 | 00:00:00 | | 2004-11-24 | 758,600 | 84.11 | 85.31 | 84.11 | 85.07 | 00:00:00 | | 2004-11-26 | 219,600 | 85.19 | 86.17 | 85.19 | 85.51 | 00:00:00 | | 2004-11-29 | 510,800 | 85.52 | 85.76 | 84.10 | 85.10 | 00:00:00 | | 2004-11-30 | 571,600 | 84.90 | 85.63 | 84.72 | 85.31 | 00:00:00 | | 2004-12-01 | 952,000 | 85.00 | 85.49 | 82.05 | 82.70 | 00:00:00 | | 2004-12-02 | 2,112,200 | 82.20 | 82.30 | 78.40 | 78.90 | 00:00:00 | | 2004-12-03 | 1,273,400 | 78.90 | 80.23 | 78.41 | 79.99 | 00:00:00 | | 2004-12-06 | 1,328,000 | 80.30 | 80.71 | 78.68 | 78.68 | 00:00:00 | | 2004-12-07 | 779,600 | 78.69 | 78.98 | 77.25 | 77.56 | 00:00:00 | | 2004-12-08 | 1,266,600 | 77.15 | 78.80 | 76.10 | 78.48 | 00:00:00 | | 2004-12-09 | 952,000 | 78.68 | 79.00 | 77.72 | 78.57 | 00:00:00 | | 2004-12-10 | 871,000 | 78.67 | 79.28 | 78.21 | 78.40 | 00:00:00 | | 2004-12-13 | 482,600 | 78.60 | 79.55 | 78.37 | 79.55 | 00:00:00 | | 2004-12-14 | 601,000 | 79.74 | 79.94 | 79.13 | 79.56 | 00:00:00 | | 2004-12-15 | 912,200 | 79.71 | 81.33 | 79.71 | 81.18 | 00:00:00 | | 2004-12-16 | 674,600 | 81.00 | 81.19 | 80.24 | 80.26 | 00:00:00 | | 2004-12-17 | 792,400 | 79.86 | 80.28 | 79.70 | 79.90 | 00:00:00 | | 2004-12-20 | 574,200 | 79.70 | 80.75 | 79.64 | 80.51 | 00:00:00 | | 2004-12-21 | 631,600 | 80.66 | 81.45 | 80.46 | 81.33 | 00:00:00 | | 2004-12-22 | 889,000 | 81.68 | 81.94 | 79.39 | 79.82 | 00:00:00 | | 2004-12-23 | 475,400 | 79.85 | 80.73 | 79.80 | 80.38 | 00:00:00 | | 2004-12-27 | 633,400 | 78.68 | 79.75 | 78.62 | 79.23 | 00:00:00 | | 2004-12-28 | 418,800 | 79.48 | 80.27 | 79.42 | 80.00 | 00:00:00 | | 2004-12-29 | 515,800 | 80.06 | 80.50 | 79.57 | 80.35 | 00:00:00 | | 2004-12-30 | 498,400 | 80.35 | 80.67 | 79.72 | 80.56 | 00:00:00 | | 2004-12-31 | 332,400 | 80.36 | 80.96 | 80.25 | 80.45 | 00:00:00 | | 2005-01-03 | 1,896,000 | 80.29 | 80.29 | 76.16 | 76.65 | 00:00:00 | | 2005-01-04 | 1,263,000 | 77.45 | 78.27 | 76.95 | 77.01 | 00:00:00 | | 2005-01-05 | 723,400 | 77.01 | 77.50 | 75.60 | 76.10 | 00:00:00 | | 2005-01-06 | 2,109,200 | 76.09 | 79.95 | 75.65 | 78.80 | 00:00:00 | | 2005-01-07 | 695,400 | 78.80 | 78.85 | 76.89 | 77.89 | 00:00:00 | | 2005-01-10 | 1,307,200 | 80.00 | 80.04 | 78.45 | 78.69 | 00:00:00 | | 2005-01-11 | 1,033,600 | 78.75 | 78.98 | 78.06 | 78.51 | 00:00:00 | | 2005-01-12 | 1,358,000 | 78.57 | 81.03 | 78.34 | 80.56 | 00:00:00 | | 2005-01-13 | 988,400 | 80.91 | 82.25 | 80.51 | 81.55 | 00:00:00 | | 2005-01-14 | 687,200 | 81.55 | 82.35 | 81.19 | 82.06 | 00:00:00 | | 2005-01-18 | 1,272,800 | 83.00 | 83.12 | 81.85 | 82.45 | 00:00:00 | | 2005-01-19 | 848,800 | 82.20 | 83.40 | 82.06 | 82.65 | 00:00:00 | | 2005-01-20 | 834,600 | 81.90 | 82.75 | 81.35 | 82.21 | 00:00:00 | | 2005-01-21 | 860,400 | 82.61 | 83.72 | 82.60 | 83.11 | 00:00:00 | | 2005-01-24 | 750,800 | 83.66 | 84.51 | 83.54 | 83.81 | 00:00:00 | | 2005-01-25 | 942,000 | 83.81 | 84.18 | 83.11 | 83.53 | 00:00:00 | | 2005-01-26 | 892,000 | 83.77 | 84.51 | 83.72 | 84.32 | 00:00:00 | | 2005-01-27 | 805,200 | 84.34 | 85.00 | 84.05 | 84.50 | 00:00:00 | | 2005-01-28 | 3,279,200 | 88.35 | 90.00 | 87.60 | 89.06 | 00:00:00 | | 2005-01-31 | 1,671,000 | 88.81 | 89.70 | 87.81 | 89.28 | 00:00:00 | | 2005-02-01 | 2,525,400 | 89.53 | 91.51 | 89.40 | 90.73 | 00:00:00 | | 2005-02-02 | 1,100,400 | 90.73 | 91.50 | 90.56 | 91.00 | 00:00:00 | | 2005-02-03 | 1,770,600 | 89.50 | 91.65 | 89.02 | 91.65 | 00:00:00 | | 2005-02-04 | 881,600 | 92.00 | 92.05 | 90.90 | 91.38 | 00:00:00 | | 2005-02-07 | 1,095,800 | 91.00 | 91.60 | 89.59 | 90.23 | 00:00:00 | | 2005-02-08 | 546,000 | 90.19 | 91.23 | 89.52 | 91.08 | 00:00:00 | | 2005-02-09 | 867,600 | 90.93 | 92.35 | 89.90 | 90.40 | 00:00:00 | | 2005-02-10 | 884,600 | 90.90 | 93.09 | 90.30 | 92.96 | 00:00:00 | | 2005-02-11 | 660,000 | 92.86 | 93.88 | 92.19 | 93.18 | 00:00:00 | | 2005-02-14 | 1,228,800 | 93.45 | 93.90 | 92.29 | 92.53 | 00:00:00 | | 2005-02-15 | 585,200 | 92.30 | 93.35 | 91.85 | 92.53 | 00:00:00 | | 2005-02-16 | 941,400 | 92.55 | 95.33 | 92.18 | 95.33 | 00:00:00 | | 2005-02-17 | 1,038,800 | 95.45 | 95.96 | 94.31 | 94.63 | 00:00:00 | | 2005-02-18 | 786,200 | 95.00 | 97.05 | 95.00 | 96.00 | 00:00:00 | | 2005-02-22 | 1,008,400 | 97.35 | 98.86 | 95.66 | 96.35 | 00:00:00 | | 2005-02-23 | 869,000 | 96.35 | 97.49 | 95.23 | 97.25 | 00:00:00 | | 2005-02-24 | 798,000 | 97.60 | 98.66 | 96.50 | 98.60 | 00:00:00 | | 2005-02-25 | 1,164,600 | 98.45 | 100.26 | 98.30 | 99.15 | 00:00:00 | | 2005-02-28 | 1,269,800 | 99.50 | 100.80 | 96.92 | 100.04 | 00:00:00 | | 2005-03-01 | 1,584,800 | 100.04 | 100.20 | 96.65 | 97.41 | 00:00:00 | | 2005-03-02 | 2,018,000 | 97.41 | 98.10 | 97.21 | 98.03 | 00:00:00 | | 2005-03-03 | 2,041,000 | 99.15 | 100.20 | 99.02 | 99.74 | 00:00:00 | | 2005-03-04 | 1,296,600 | 99.99 | 101.60 | 98.70 | 101.33 | 00:00:00 | | 2005-03-07 | 1,403,200 | 101.34 | 102.35 | 100.31 | 101.89 | 00:00:00 | | 2005-03-08 | 1,917,600 | 102.15 | 104.91 | 101.90 | 104.70 | 00:00:00 | | 2005-03-09 | 2,241,800 | 105.05 | 105.40 | 100.05 | 100.38 | 00:00:00 | | 2005-03-10 | 2,360,600 | 100.38 | 100.38 | 96.92 | 98.88 | 00:00:00 | | 2005-03-11 | 1,496,600 | 98.88 | 101.40 | 98.65 | 99.54 | 00:00:00 | | 2005-03-14 | 1,574,800 | 99.84 | 100.50 | 97.71 | 100.17 | 00:00:00 | | 2005-03-15 | 1,076,400 | 101.00 | 101.04 | 98.10 | 99.00 | 00:00:00 | | 2005-03-16 | 1,195,200 | 98.80 | 100.75 | 98.55 | 98.91 | 00:00:00 | | 2005-03-17 | 1,722,400 | 99.65 | 103.00 | 99.52 | 102.64 | 00:00:00 | | 2005-03-18 | 1,248,600 | 102.65 | 103.70 | 102.17 | 103.37 | 00:00:00 | | 2005-03-21 | 1,046,400 | 103.37 | 103.45 | 101.23 | 102.84 | 00:00:00 | | 2005-03-22 | 1,389,200 | 103.09 | 104.45 | 101.25 | 101.56 | 00:00:00 | | 2005-03-23 | 1,633,600 | 101.21 | 101.21 | 99.15 | 99.86 | 00:00:00 | | 2005-03-24 | 1,260,400 | 100.37 | 100.70 | 98.52 | 99.56 | 00:00:00 | | 2005-03-28 | 1,149,600 | 99.57 | 100.12 | 98.56 | 99.65 | 00:00:00 | | 2005-03-29 | 1,957,200 | 99.05 | 100.05 | 96.33 | 96.50 | 00:00:00 | | 2005-03-30 | 1,792,000 | 97.35 | 98.00 | 95.20 | 97.38 | 00:00:00 | | 2005-03-31 | 1,532,400 | 98.75 | 99.30 | 98.35 | 98.73 | 00:00:00 | | 2005-04-01 | 1,581,600 | 99.30 | 101.64 | 99.12 | 101.45 | 00:00:00 | | 2005-04-04 | 2,168,000 | 101.80 | 102.60 | 99.96 | 101.87 | 00:00:00 | | 2005-04-05 | 1,122,400 | 101.87 | 102.87 | 100.29 | 100.56 | 00:00:00 | | 2005-04-06 | 1,475,200 | 100.62 | 102.45 | 100.15 | 102.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
