|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 1,419,600 | 46.53 | 46.75 | 45.87 | 46.11 | 00:00:00 | 2006-03-21 | 2,295,500 | 46.87 | 47.98 | 46.02 | 47.18 | 00:00:00 | 2006-03-22 | 1,183,900 | 47.28 | 48.19 | 47.01 | 47.20 | 00:00:00 | 2006-03-23 | 1,408,500 | 47.70 | 48.93 | 47.33 | 48.37 | 00:00:00 | 2006-03-24 | 1,167,900 | 48.42 | 49.38 | 48.42 | 49.14 | 00:00:00 | 2006-03-27 | 803,300 | 49.70 | 49.70 | 48.83 | 49.29 | 00:00:00 | 2006-03-28 | 1,106,100 | 50.31 | 50.31 | 49.47 | 49.75 | 00:00:00 | 2006-03-29 | 1,125,000 | 49.90 | 50.55 | 49.80 | 50.36 | 00:00:00 | 2006-03-30 | 884,200 | 50.54 | 50.98 | 50.00 | 50.41 | 00:00:00 | 2006-03-31 | 1,205,600 | 50.42 | 50.42 | 49.25 | 49.82 | 00:00:00 | 2006-04-03 | 1,133,000 | 50.22 | 50.72 | 49.85 | 50.26 | 00:00:00 | 2006-04-04 | 883,900 | 50.26 | 51.10 | 50.05 | 50.96 | 00:00:00 | 2006-04-05 | 1,191,100 | 51.14 | 51.50 | 50.78 | 51.27 | 00:00:00 | 2006-04-06 | 1,131,200 | 51.67 | 51.87 | 50.53 | 51.05 | 00:00:00 | 2006-04-07 | 766,900 | 51.05 | 51.30 | 50.08 | 50.45 | 00:00:00 | 2006-04-10 | 1,218,800 | 50.83 | 52.32 | 50.72 | 51.71 | 00:00:00 | 2006-04-11 | 814,300 | 51.95 | 52.59 | 51.19 | 51.38 | 00:00:00 | 2006-04-12 | 772,300 | 51.40 | 51.99 | 50.61 | 50.96 | 00:00:00 | 2006-04-13 | 982,900 | 50.90 | 51.63 | 50.18 | 51.57 | 00:00:00 | 2006-04-17 | 1,101,100 | 52.54 | 52.63 | 51.64 | 52.55 | 00:00:00 | 2006-04-18 | 778,900 | 52.80 | 53.70 | 52.80 | 53.52 | 00:00:00 | 2006-04-19 | 1,069,200 | 53.50 | 54.22 | 53.04 | 53.68 | 00:00:00 | 2006-04-20 | 1,591,800 | 53.95 | 54.28 | 52.57 | 53.34 | 00:00:00 | 2006-04-21 | 1,657,200 | 53.40 | 53.62 | 52.85 | 53.18 | 00:00:00 | 2006-04-24 | 1,272,500 | 53.18 | 53.18 | 52.21 | 52.52 | 00:00:00 | 2006-04-25 | 1,507,800 | 52.77 | 53.40 | 51.46 | 52.10 | 00:00:00 | 2006-04-26 | 3,996,500 | 51.15 | 51.30 | 49.41 | 49.70 | 00:00:00 | 2006-04-27 | 1,947,600 | 49.50 | 50.36 | 48.50 | 50.05 | 00:00:00 | 2006-04-28 | 1,194,900 | 50.35 | 51.11 | 50.00 | 50.18 | 00:00:00 | 2006-05-01 | 862,300 | 50.69 | 51.16 | 50.12 | 50.27 | 00:00:00 | 2006-05-02 | 1,124,400 | 50.67 | 50.75 | 50.14 | 50.48 | 00:00:00 | 2006-05-03 | 2,070,700 | 50.79 | 51.61 | 50.72 | 51.14 | 00:00:00 | 2006-05-04 | 1,592,100 | 51.00 | 51.83 | 50.46 | 50.89 | 00:00:00 | 2006-05-05 | 1,180,100 | 51.60 | 51.93 | 50.76 | 51.88 | 00:00:00 | 2006-05-08 | 1,043,500 | 50.75 | 52.09 | 50.69 | 52.03 | 00:00:00 | 2006-05-09 | 1,145,400 | 52.03 | 52.62 | 51.26 | 51.58 | 00:00:00 | 2006-05-10 | 1,344,700 | 51.40 | 51.80 | 50.68 | 51.78 | 00:00:00 | 2006-05-11 | 1,146,000 | 52.50 | 52.96 | 51.80 | 52.22 | 00:00:00 | 2006-05-12 | 1,418,700 | 52.17 | 52.17 | 51.00 | 51.05 | 00:00:00 | 2006-05-15 | 1,890,200 | 50.65 | 51.17 | 49.86 | 50.79 | 00:00:00 | 2006-05-16 | 1,377,600 | 51.12 | 51.38 | 49.95 | 50.33 | 00:00:00 | 2006-05-17 | 2,072,300 | 51.25 | 51.43 | 49.50 | 49.87 | 00:00:00 | 2006-05-18 | 1,126,100 | 49.85 | 50.41 | 49.49 | 49.50 | 00:00:00 | 2006-05-19 | 1,630,800 | 49.60 | 50.75 | 49.16 | 50.24 | 00:00:00 | 2006-05-22 | 2,188,000 | 49.85 | 50.22 | 48.69 | 50.02 | 00:00:00 | 2006-05-23 | 1,453,100 | 50.69 | 51.57 | 49.70 | 49.87 | 00:00:00 | 2006-05-24 | 2,120,700 | 49.50 | 51.00 | 49.39 | 50.29 | 00:00:00 | 2006-05-25 | 1,433,900 | 50.95 | 51.98 | 50.53 | 51.53 | 00:00:00 | 2006-05-26 | 659,300 | 51.49 | 52.11 | 51.19 | 51.76 | 00:00:00 | 2006-05-30 | 987,300 | 52.20 | 52.40 | 50.85 | 50.85 | 00:00:00 | 2006-05-31 | 1,639,800 | 50.86 | 52.80 | 50.85 | 52.73 | 00:00:00 | 2006-06-01 | 1,465,200 | 52.74 | 53.96 | 52.20 | 53.65 | 00:00:00 | 2006-06-02 | 1,396,500 | 54.15 | 54.64 | 53.35 | 54.58 | 00:00:00 | 2006-06-05 | 1,611,500 | 55.02 | 55.25 | 52.45 | 52.53 | 00:00:00 | 2006-06-06 | 1,883,900 | 52.10 | 53.77 | 52.07 | 53.32 | 00:00:00 | 2006-06-07 | 1,524,600 | 53.19 | 53.19 | 51.62 | 51.65 | 00:00:00 | 2006-06-08 | 2,749,400 | 50.95 | 51.49 | 49.27 | 51.44 | 00:00:00 | 2006-06-09 | 1,882,200 | 51.67 | 51.78 | 49.72 | 49.99 | 00:00:00 | 2006-06-12 | 1,386,300 | 50.18 | 50.64 | 48.78 | 48.92 | 00:00:00 | 2006-06-13 | 2,400,100 | 48.93 | 48.99 | 47.21 | 47.23 | 00:00:00 | 2006-06-14 | 1,514,800 | 47.33 | 48.23 | 47.19 | 48.23 | 00:00:00 | 2006-06-15 | 1,701,400 | 48.69 | 49.69 | 48.47 | 49.32 | 00:00:00 | 2006-06-16 | 1,602,200 | 49.20 | 49.47 | 48.47 | 49.16 | 00:00:00 | 2006-06-19 | 1,699,700 | 49.10 | 49.14 | 47.74 | 48.06 | 00:00:00 | 2006-06-20 | 1,407,100 | 48.40 | 49.06 | 47.49 | 47.55 | 00:00:00 | 2006-06-21 | 1,682,400 | 47.60 | 49.14 | 47.34 | 48.48 | 00:00:00 | 2006-06-22 | 923,400 | 48.28 | 49.20 | 48.05 | 49.11 | 00:00:00 | 2006-06-23 | 1,862,300 | 51.00 | 51.96 | 50.76 | 51.51 | 00:00:00 | 2006-06-26 | 945,700 | 51.20 | 52.06 | 50.87 | 51.82 | 00:00:00 | 2006-06-27 | 1,347,100 | 52.34 | 52.72 | 51.69 | 51.72 | 00:00:00 | 2006-06-28 | 1,216,200 | 51.98 | 53.14 | 51.78 | 53.13 | 00:00:00 | 2006-06-29 | 1,634,400 | 53.70 | 54.98 | 53.38 | 54.98 | 00:00:00 | 2006-06-30 | 2,760,700 | 55.05 | 56.51 | 55.00 | 55.86 | 00:00:00 | 2006-07-03 | 445,600 | 55.96 | 56.18 | 55.69 | 55.73 | 00:00:00 | 2006-07-05 | 1,758,400 | 54.80 | 56.94 | 54.70 | 56.75 | 00:00:00 | 2006-07-06 | 1,452,600 | 56.75 | 57.50 | 56.48 | 56.51 | 00:00:00 | 2006-07-07 | 1,724,300 | 56.66 | 57.61 | 55.54 | 55.67 | 00:00:00 | 2006-07-10 | 957,100 | 55.68 | 56.67 | 55.24 | 56.14 | 00:00:00 | 2006-07-11 | 1,712,400 | 55.14 | 56.09 | 54.56 | 55.65 | 00:00:00 | 2006-07-12 | 1,045,700 | 55.70 | 56.00 | 55.16 | 55.89 | 00:00:00 | 2006-07-13 | 1,448,900 | 56.06 | 56.64 | 55.39 | 55.54 | 00:00:00 | 2006-07-14 | 1,498,500 | 56.00 | 57.04 | 54.97 | 56.90 | 00:00:00 | 2006-07-17 | 1,582,800 | 56.10 | 56.51 | 54.39 | 54.82 | 00:00:00 | 2006-07-18 | 1,117,200 | 55.50 | 56.10 | 54.39 | 55.19 | 00:00:00 | 2006-07-19 | 990,100 | 55.23 | 55.84 | 54.51 | 55.43 | 00:00:00 | 2006-07-20 | 1,703,300 | 55.32 | 56.15 | 54.61 | 54.64 | 00:00:00 | 2006-07-21 | 1,578,900 | 54.63 | 54.70 | 52.89 | 53.28 | 00:00:00 | 2006-07-24 | 1,946,100 | 53.03 | 54.60 | 53.00 | 54.41 | 00:00:00 | 2006-07-25 | 1,152,200 | 55.00 | 55.69 | 54.02 | 55.14 | 00:00:00 | 2006-07-26 | 3,112,300 | 54.50 | 54.50 | 51.84 | 53.20 | 00:00:00 | 2006-07-27 | 1,613,400 | 54.15 | 54.24 | 52.48 | 52.60 | 00:00:00 | 2006-07-28 | 1,580,800 | 51.70 | 52.37 | 51.04 | 51.22 | 00:00:00 | 2006-07-31 | 2,202,500 | 51.22 | 51.79 | 50.71 | 51.46 | 00:00:00 | 2006-08-01 | 1,522,300 | 51.47 | 52.12 | 50.79 | 51.93 | 00:00:00 | 2006-08-02 | 1,833,300 | 52.35 | 52.37 | 50.63 | 50.79 | 00:00:00 | 2006-08-03 | 1,652,100 | 50.35 | 50.49 | 49.79 | 50.00 | 00:00:00 | 2006-08-04 | 1,042,700 | 50.70 | 50.92 | 49.32 | 50.04 | 00:00:00 | 2006-08-07 | 1,097,900 | 50.54 | 50.80 | 49.89 | 50.44 | 00:00:00 | 2006-08-08 | 1,044,000 | 50.37 | 51.41 | 50.31 | 50.40 | 00:00:00 | 2006-08-09 | 1,268,000 | 50.90 | 51.95 | 50.53 | 51.35 | 00:00:00 | 2006-08-10 | 890,800 | 50.56 | 51.00 | 49.93 | 50.37 | 00:00:00 | 2006-08-11 | 667,600 | 50.00 | 50.62 | 49.91 | 50.54 | 00:00:00 | 2006-08-14 | 986,200 | 50.25 | 50.26 | 49.02 | 49.25 | 00:00:00 | 2006-08-15 | 736,900 | 49.75 | 50.30 | 49.24 | 49.88 | 00:00:00 | 2006-08-16 | 928,500 | 49.95 | 50.53 | 49.50 | 49.79 | 00:00:00 | 2006-08-17 | 869,600 | 49.30 | 49.46 | 48.69 | 48.88 | 00:00:00 | 2006-08-18 | 669,000 | 48.99 | 49.40 | 48.46 | 49.27 | 00:00:00 | 2006-08-21 | 1,082,100 | 49.52 | 50.38 | 49.46 | 50.22 | 00:00:00 | 2006-08-22 | 871,000 | 50.23 | 51.01 | 50.22 | 50.94 | 00:00:00 | 2006-08-23 | 1,292,100 | 50.50 | 50.85 | 49.30 | 49.53 | 00:00:00 | 2006-08-24 | 799,700 | 49.60 | 49.92 | 49.04 | 49.53 | 00:00:00 | 2006-08-25 | 731,000 | 49.90 | 50.45 | 49.80 | 49.98 | 00:00:00 | 2006-08-28 | 690,000 | 49.35 | 49.96 | 49.30 | 49.81 | 00:00:00 | 2006-08-29 | 1,067,800 | 49.50 | 49.50 | 48.52 | 49.07 | 00:00:00 | 2006-08-30 | 1,251,600 | 48.97 | 49.03 | 47.71 | 48.47 | 00:00:00 | 2006-08-31 | 944,500 | 48.30 | 49.01 | 48.06 | 48.91 | 00:00:00 | 2006-09-01 | 1,139,500 | 48.90 | 49.86 | 48.59 | 49.75 | 00:00:00 | 2006-09-05 | 631,000 | 49.76 | 49.95 | 49.00 | 49.67 | 00:00:00 | 2006-09-06 | 1,279,800 | 49.26 | 49.26 | 47.67 | 47.82 | 00:00:00 | 2006-09-07 | 1,124,500 | 47.83 | 48.35 | 47.53 | 47.72 | 00:00:00 | 2006-09-08 | 1,264,900 | 47.45 | 47.85 | 47.19 | 47.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|