|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,100,700 | 48.90 | 49.86 | 48.65 | 49.40 | 00:00:00 | | 2005-09-27 | 909,500 | 49.25 | 49.31 | 48.65 | 49.10 | 00:00:00 | | 2005-09-28 | 1,474,600 | 49.20 | 50.54 | 48.90 | 50.50 | 00:00:00 | | 2005-09-29 | 1,189,700 | 50.70 | 50.86 | 49.79 | 50.65 | 00:00:00 | | 2005-09-30 | 794,500 | 50.30 | 50.70 | 49.87 | 49.87 | 00:00:00 | | 2005-10-03 | 1,234,900 | 50.00 | 50.50 | 48.84 | 49.10 | 00:00:00 | | 2005-10-04 | 1,833,900 | 48.12 | 48.24 | 46.66 | 46.78 | 00:00:00 | | 2005-10-05 | 1,884,600 | 46.84 | 47.00 | 45.12 | 45.37 | 00:00:00 | | 2005-10-06 | 1,988,500 | 44.87 | 45.00 | 43.30 | 43.99 | 00:00:00 | | 2005-10-07 | 1,303,800 | 44.69 | 45.19 | 44.12 | 45.09 | 00:00:00 | | 2005-10-10 | 1,155,300 | 44.98 | 45.29 | 43.78 | 44.27 | 00:00:00 | | 2005-10-11 | 1,700,800 | 44.66 | 45.88 | 44.61 | 45.75 | 00:00:00 | | 2005-10-12 | 1,256,800 | 45.66 | 45.80 | 44.02 | 44.32 | 00:00:00 | | 2005-10-13 | 1,747,300 | 44.17 | 44.18 | 42.06 | 42.86 | 00:00:00 | | 2005-10-14 | 2,043,000 | 42.86 | 44.35 | 42.23 | 44.35 | 00:00:00 | | 2005-10-17 | 1,714,500 | 45.00 | 45.24 | 44.30 | 44.81 | 00:00:00 | | 2005-10-18 | 2,017,000 | 44.40 | 44.57 | 43.08 | 43.46 | 00:00:00 | | 2005-10-19 | 2,454,900 | 43.92 | 43.92 | 41.51 | 43.15 | 00:00:00 | | 2005-10-20 | 3,144,100 | 43.25 | 43.50 | 41.47 | 42.08 | 00:00:00 | | 2005-10-21 | 1,892,900 | 42.08 | 43.15 | 41.52 | 42.45 | 00:00:00 | | 2005-10-24 | 2,086,100 | 42.46 | 44.68 | 42.45 | 44.24 | 00:00:00 | | 2005-10-25 | 1,964,300 | 45.20 | 45.66 | 44.25 | 45.48 | 00:00:00 | | 2005-10-26 | 3,248,900 | 46.00 | 47.83 | 45.40 | 46.75 | 00:00:00 | | 2005-10-27 | 1,847,300 | 47.25 | 47.47 | 45.60 | 45.83 | 00:00:00 | | 2005-10-28 | 1,597,300 | 46.05 | 46.25 | 44.41 | 46.01 | 00:00:00 | | 2005-10-31 | 1,493,500 | 46.24 | 47.13 | 46.24 | 46.85 | 00:00:00 | | 2005-11-01 | 1,534,200 | 46.85 | 47.95 | 46.41 | 47.56 | 00:00:00 | | 2005-11-02 | 1,275,700 | 47.59 | 48.65 | 47.50 | 48.33 | 00:00:00 | | 2005-11-03 | 1,813,800 | 48.95 | 49.65 | 48.26 | 49.07 | 00:00:00 | | 2005-11-04 | 1,412,100 | 49.08 | 49.08 | 47.44 | 47.86 | 00:00:00 | | 2005-11-07 | 1,651,300 | 47.86 | 47.86 | 46.33 | 46.74 | 00:00:00 | | 2005-11-08 | 810,000 | 46.52 | 47.26 | 46.10 | 46.61 | 00:00:00 | | 2005-11-09 | 1,295,000 | 46.51 | 47.88 | 45.75 | 46.61 | 00:00:00 | | 2005-11-10 | 1,804,300 | 46.31 | 46.32 | 44.91 | 45.61 | 00:00:00 | | 2005-11-11 | 1,189,300 | 45.71 | 46.20 | 45.09 | 45.99 | 00:00:00 | | 2005-11-14 | 954,800 | 46.49 | 46.82 | 45.92 | 46.50 | 00:00:00 | | 2005-11-15 | 1,565,800 | 46.20 | 47.41 | 46.15 | 46.65 | 00:00:00 | | 2005-11-16 | 2,001,000 | 47.60 | 48.67 | 47.05 | 48.25 | 00:00:00 | | 2005-11-17 | 1,033,800 | 48.80 | 48.96 | 47.70 | 48.12 | 00:00:00 | | 2005-11-18 | 994,500 | 48.62 | 48.62 | 47.29 | 48.02 | 00:00:00 | | 2005-11-21 | 1,123,400 | 48.12 | 48.99 | 48.00 | 48.93 | 00:00:00 | | 2005-11-22 | 1,224,500 | 49.35 | 50.36 | 49.02 | 50.31 | 00:00:00 | | 2005-11-23 | 1,628,700 | 50.31 | 50.75 | 49.62 | 50.60 | 00:00:00 | | 2005-11-25 | 521,200 | 50.78 | 50.93 | 50.16 | 50.30 | 00:00:00 | | 2005-11-28 | 1,288,400 | 49.90 | 49.97 | 48.75 | 49.34 | 00:00:00 | | 2005-11-29 | 996,500 | 49.94 | 50.20 | 48.84 | 49.17 | 00:00:00 | | 2005-11-30 | 1,577,400 | 49.25 | 50.07 | 49.24 | 49.46 | 00:00:00 | | 2005-12-01 | 1,110,500 | 50.30 | 51.24 | 50.09 | 51.08 | 00:00:00 | | 2005-12-02 | 854,600 | 51.09 | 51.16 | 50.11 | 50.73 | 00:00:00 | | 2005-12-05 | 1,388,100 | 51.29 | 51.59 | 50.73 | 51.26 | 00:00:00 | | 2005-12-06 | 1,525,500 | 51.50 | 52.07 | 51.40 | 52.01 | 00:00:00 | | 2005-12-07 | 2,253,400 | 52.25 | 53.31 | 52.25 | 53.06 | 00:00:00 | | 2005-12-08 | 1,178,900 | 53.11 | 53.33 | 52.64 | 53.09 | 00:00:00 | | 2005-12-09 | 948,000 | 52.97 | 53.22 | 52.50 | 53.14 | 00:00:00 | | 2005-12-12 | 2,009,400 | 54.25 | 55.25 | 53.95 | 55.23 | 00:00:00 | | 2005-12-13 | 1,300,000 | 55.48 | 56.09 | 55.30 | 55.54 | 00:00:00 | | 2005-12-14 | 875,400 | 55.54 | 55.88 | 54.77 | 55.79 | 00:00:00 | | 2005-12-15 | 1,280,400 | 55.79 | 55.90 | 54.29 | 54.68 | 00:00:00 | | 2005-12-16 | 1,149,600 | 54.80 | 54.83 | 53.79 | 53.85 | 00:00:00 | | 2005-12-19 | 1,193,800 | 53.85 | 54.13 | 53.02 | 53.23 | 00:00:00 | | 2005-12-20 | 636,700 | 53.60 | 54.01 | 53.00 | 53.68 | 00:00:00 | | 2005-12-21 | 835,800 | 53.74 | 54.00 | 53.16 | 53.35 | 00:00:00 | | 2005-12-22 | 895,700 | 53.65 | 54.07 | 53.10 | 53.47 | 00:00:00 | | 2005-12-23 | 542,300 | 53.32 | 54.04 | 52.78 | 53.84 | 00:00:00 | | 2005-12-27 | 1,565,200 | 53.85 | 53.85 | 52.50 | 53.25 | 00:00:00 | | 2005-12-28 | 577,600 | 53.50 | 54.40 | 53.40 | 54.07 | 00:00:00 | | 2005-12-29 | 568,400 | 53.88 | 54.54 | 53.51 | 53.65 | 00:00:00 | | 2005-12-30 | 604,700 | 53.55 | 54.35 | 53.13 | 53.99 | 00:00:00 | | 2006-01-03 | 1,043,000 | 54.35 | 55.84 | 54.30 | 55.74 | 00:00:00 | | 2006-01-04 | 1,370,500 | 55.40 | 55.40 | 54.12 | 54.97 | 00:00:00 | | 2006-01-05 | 1,402,100 | 54.72 | 54.85 | 53.82 | 54.23 | 00:00:00 | | 2006-01-06 | 707,900 | 54.80 | 55.60 | 54.77 | 55.04 | 00:00:00 | | 2006-01-09 | 826,100 | 55.04 | 55.38 | 55.03 | 55.06 | 00:00:00 | | 2006-01-10 | 949,200 | 55.06 | 56.50 | 55.00 | 56.12 | 00:00:00 | | 2006-01-11 | 998,600 | 56.12 | 57.07 | 55.26 | 56.95 | 00:00:00 | | 2006-01-12 | 2,838,900 | 55.50 | 57.63 | 55.50 | 56.46 | 00:00:00 | | 2006-01-13 | 1,382,900 | 56.30 | 57.58 | 56.25 | 57.58 | 00:00:00 | | 2006-01-17 | 2,517,300 | 58.45 | 59.30 | 56.69 | 59.15 | 00:00:00 | | 2006-01-18 | 1,407,500 | 58.93 | 58.94 | 57.28 | 57.96 | 00:00:00 | | 2006-01-19 | 1,075,300 | 57.96 | 59.08 | 57.63 | 58.98 | 00:00:00 | | 2006-01-20 | 1,324,300 | 59.30 | 60.18 | 58.10 | 58.48 | 00:00:00 | | 2006-01-23 | 1,267,200 | 59.32 | 59.39 | 57.57 | 58.11 | 00:00:00 | | 2006-01-24 | 2,288,400 | 57.61 | 57.65 | 56.13 | 56.24 | 00:00:00 | | 2006-01-25 | 2,188,300 | 56.67 | 56.95 | 54.30 | 54.81 | 00:00:00 | | 2006-01-26 | 1,397,100 | 55.01 | 55.37 | 54.20 | 55.06 | 00:00:00 | | 2006-01-27 | 1,150,700 | 55.56 | 56.50 | 55.51 | 56.20 | 00:00:00 | | 2006-01-30 | 1,315,900 | 56.50 | 58.17 | 56.44 | 57.65 | 00:00:00 | | 2006-01-31 | 960,000 | 57.40 | 57.64 | 56.99 | 57.00 | 00:00:00 | | 2006-02-01 | 1,365,000 | 57.01 | 58.40 | 56.55 | 56.94 | 00:00:00 | | 2006-02-02 | 4,721,700 | 54.44 | 55.63 | 52.78 | 54.15 | 00:00:00 | | 2006-02-03 | 3,203,600 | 54.00 | 54.49 | 53.24 | 53.38 | 00:00:00 | | 2006-02-06 | 2,807,300 | 54.09 | 54.44 | 52.70 | 52.70 | 00:00:00 | | 2006-02-07 | 2,624,300 | 52.71 | 52.71 | 49.92 | 49.95 | 00:00:00 | | 2006-02-08 | 2,953,000 | 50.10 | 50.34 | 48.10 | 48.72 | 00:00:00 | | 2006-02-09 | 1,899,100 | 48.95 | 49.10 | 47.56 | 47.63 | 00:00:00 | | 2006-02-10 | 4,101,400 | 47.64 | 47.90 | 45.06 | 46.21 | 00:00:00 | | 2006-02-13 | 1,915,900 | 46.55 | 47.26 | 46.06 | 46.56 | 00:00:00 | | 2006-02-14 | 2,203,400 | 46.40 | 46.41 | 45.17 | 45.99 | 00:00:00 | | 2006-02-15 | 2,803,500 | 46.30 | 46.91 | 45.52 | 45.99 | 00:00:00 | | 2006-02-16 | 1,362,800 | 46.27 | 47.37 | 46.27 | 47.14 | 00:00:00 | | 2006-02-17 | 1,222,700 | 47.70 | 47.95 | 47.10 | 47.63 | 00:00:00 | | 2006-02-21 | 1,692,100 | 49.10 | 49.15 | 47.83 | 47.92 | 00:00:00 | | 2006-02-22 | 1,591,900 | 47.90 | 47.91 | 46.39 | 47.15 | 00:00:00 | | 2006-02-23 | 1,148,400 | 46.80 | 47.68 | 46.40 | 47.07 | 00:00:00 | | 2006-02-24 | 1,041,500 | 47.80 | 48.23 | 47.69 | 47.84 | 00:00:00 | | 2006-02-27 | 963,500 | 47.80 | 47.88 | 46.94 | 46.95 | 00:00:00 | | 2006-02-28 | 1,379,300 | 46.80 | 47.20 | 46.22 | 46.87 | 00:00:00 | | 2006-03-01 | 708,500 | 47.10 | 47.65 | 46.62 | 47.59 | 00:00:00 | | 2006-03-02 | 1,155,400 | 47.69 | 48.22 | 47.16 | 47.57 | 00:00:00 | | 2006-03-03 | 882,400 | 47.47 | 47.83 | 47.22 | 47.32 | 00:00:00 | | 2006-03-06 | 1,571,500 | 46.70 | 46.92 | 45.40 | 45.81 | 00:00:00 | | 2006-03-07 | 1,225,000 | 45.75 | 45.75 | 44.72 | 45.36 | 00:00:00 | | 2006-03-08 | 2,090,400 | 45.25 | 46.30 | 44.90 | 46.30 | 00:00:00 | | 2006-03-09 | 1,863,800 | 46.58 | 47.12 | 45.87 | 46.30 | 00:00:00 | | 2006-03-10 | 1,281,000 | 46.30 | 46.66 | 45.70 | 46.55 | 00:00:00 | | 2006-03-13 | 661,600 | 46.52 | 47.33 | 46.46 | 47.06 | 00:00:00 | | 2006-03-14 | 775,600 | 47.18 | 47.80 | 46.57 | 47.49 | 00:00:00 | | 2006-03-15 | 1,143,500 | 47.49 | 47.97 | 47.20 | 47.79 | 00:00:00 | | 2006-03-16 | 2,488,800 | 46.50 | 47.53 | 45.37 | 47.49 | 00:00:00 | | 2006-03-17 | 1,165,000 | 47.59 | 47.67 | 46.48 | 46.78 | 00:00:00 | | 2006-03-20 | 1,419,600 | 46.53 | 46.75 | 45.87 | 46.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
