|
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 | 2006-09-08 | 1,264,900 | 47.45 | 47.85 | 47.19 | 47.34 | 00:00:00 | 2006-09-11 | 2,209,800 | 47.34 | 47.34 | 45.70 | 46.38 | 00:00:00 | 2006-09-12 | 1,222,200 | 46.25 | 46.84 | 46.15 | 46.70 | 00:00:00 | 2006-09-13 | 1,052,100 | 47.26 | 47.78 | 46.77 | 47.50 | 00:00:00 | 2006-09-14 | 1,617,400 | 47.40 | 48.15 | 46.63 | 46.86 | 00:00:00 | 2006-09-15 | 2,970,300 | 47.05 | 47.10 | 46.54 | 46.97 | 00:00:00 | 2006-09-18 | 1,111,600 | 47.34 | 48.44 | 47.34 | 48.27 | 00:00:00 | 2006-09-19 | 1,304,300 | 48.27 | 48.53 | 46.59 | 46.91 | 00:00:00 | 2006-09-20 | 1,411,000 | 46.85 | 47.18 | 46.31 | 46.61 | 00:00:00 | 2006-09-21 | 1,804,000 | 46.86 | 47.27 | 46.35 | 46.57 | 00:00:00 | 2006-09-22 | 1,240,700 | 46.95 | 46.96 | 45.80 | 46.36 | 00:00:00 | 2006-09-25 | 1,648,600 | 45.90 | 46.18 | 45.00 | 45.90 | 00:00:00 | 2006-09-26 | 1,472,300 | 45.90 | 47.38 | 45.90 | 46.60 | 00:00:00 | 2006-09-27 | 1,725,900 | 47.00 | 47.38 | 46.30 | 47.09 | 00:00:00 | 2006-09-28 | 1,529,300 | 47.20 | 48.06 | 46.79 | 47.87 | 00:00:00 | 2006-09-29 | 1,244,500 | 47.83 | 47.95 | 46.87 | 47.55 | 00:00:00 | 2006-10-02 | 919,600 | 47.40 | 47.59 | 46.49 | 46.50 | 00:00:00 | 2006-10-03 | 1,502,300 | 45.88 | 46.02 | 45.06 | 45.12 | 00:00:00 | 2006-10-04 | 2,164,500 | 45.29 | 47.09 | 44.88 | 46.90 | 00:00:00 | 2006-10-05 | 1,873,700 | 47.80 | 47.80 | 46.82 | 47.76 | 00:00:00 | 2006-10-06 | 2,328,600 | 48.45 | 48.74 | 46.99 | 48.60 | 00:00:00 | 2006-10-09 | 1,281,100 | 49.05 | 49.30 | 48.31 | 48.33 | 00:00:00 | 2006-10-10 | 1,632,500 | 47.60 | 48.83 | 47.55 | 48.79 | 00:00:00 | 2006-10-11 | 1,377,100 | 48.54 | 48.70 | 47.97 | 48.28 | 00:00:00 | 2006-10-12 | 1,480,200 | 48.47 | 49.50 | 48.27 | 49.45 | 00:00:00 | 2006-10-13 | 1,219,700 | 49.71 | 50.81 | 49.56 | 50.39 | 00:00:00 | 2006-10-16 | 1,277,200 | 50.39 | 51.54 | 50.39 | 51.44 | 00:00:00 | 2006-10-17 | 1,279,200 | 51.25 | 51.43 | 50.22 | 51.19 | 00:00:00 | 2006-10-18 | 1,104,500 | 51.44 | 51.82 | 50.53 | 50.70 | 00:00:00 | 2006-10-19 | 1,094,700 | 50.95 | 51.58 | 50.32 | 51.50 | 00:00:00 | 2006-10-20 | 974,800 | 51.85 | 51.94 | 50.89 | 51.20 | 00:00:00 | 2006-10-23 | 930,200 | 50.75 | 51.75 | 50.50 | 51.50 | 00:00:00 | 2006-10-24 | 1,103,000 | 51.24 | 52.32 | 51.01 | 52.09 | 00:00:00 | 2006-10-25 | 1,936,700 | 51.09 | 51.83 | 50.51 | 51.00 | 00:00:00 | 2006-10-26 | 3,808,800 | 50.80 | 50.81 | 47.22 | 47.92 | 00:00:00 | 2006-10-27 | 2,193,700 | 47.72 | 48.58 | 46.51 | 46.80 | 00:00:00 | 2006-10-30 | 1,642,200 | 46.65 | 46.80 | 46.00 | 46.13 | 00:00:00 | 2006-10-31 | 2,310,000 | 45.96 | 47.23 | 45.31 | 47.16 | 00:00:00 | 2006-11-01 | 1,982,300 | 46.75 | 47.12 | 46.22 | 46.68 | 00:00:00 | 2006-11-02 | 1,265,500 | 46.68 | 47.00 | 46.00 | 46.67 | 00:00:00 | 2006-11-03 | 1,336,900 | 47.05 | 47.50 | 46.95 | 47.37 | 00:00:00 | 2006-11-06 | 1,142,200 | 47.15 | 47.80 | 46.59 | 47.39 | 00:00:00 | 2006-11-07 | 2,013,300 | 47.35 | 47.94 | 47.02 | 47.89 | 00:00:00 | 2006-11-08 | 2,275,800 | 47.75 | 48.97 | 47.61 | 48.84 | 00:00:00 | 2006-11-09 | 1,748,500 | 50.00 | 50.23 | 49.09 | 49.73 | 00:00:00 | 2006-11-10 | 1,099,500 | 49.60 | 49.61 | 48.29 | 48.58 | 00:00:00 | 2006-11-13 | 1,508,800 | 48.33 | 49.19 | 47.76 | 48.95 | 00:00:00 | 2006-11-14 | 1,431,900 | 49.12 | 49.42 | 48.37 | 48.87 | 00:00:00 | 2006-11-15 | 1,288,700 | 48.80 | 50.00 | 48.80 | 49.92 | 00:00:00 | 2006-11-16 | 1,353,700 | 50.15 | 50.30 | 48.66 | 48.89 | 00:00:00 | 2006-11-17 | 1,480,400 | 48.89 | 49.81 | 48.49 | 49.51 | 00:00:00 | 2006-11-20 | 1,307,800 | 49.50 | 50.23 | 49.31 | 49.76 | 00:00:00 | 2006-11-21 | 1,544,700 | 50.01 | 51.09 | 50.01 | 51.02 | 00:00:00 | 2006-11-22 | 1,223,800 | 51.02 | 51.25 | 50.31 | 50.75 | 00:00:00 | 2006-11-24 | 284,100 | 50.77 | 51.70 | 50.74 | 51.11 | 00:00:00 | 2006-11-27 | 1,402,700 | 51.33 | 51.81 | 50.07 | 50.47 | 00:00:00 | 2006-11-28 | 1,566,400 | 50.53 | 52.30 | 50.53 | 52.06 | 00:00:00 | 2006-11-29 | 1,822,700 | 52.15 | 53.90 | 51.96 | 53.69 | 00:00:00 | 2006-11-30 | 1,875,500 | 52.79 | 54.69 | 52.79 | 54.28 | 00:00:00 | 2006-12-01 | 1,715,100 | 53.60 | 53.86 | 52.50 | 53.45 | 00:00:00 | 2006-12-04 | 1,281,900 | 53.00 | 53.15 | 52.18 | 52.92 | 00:00:00 | 2006-12-05 | 858,900 | 53.30 | 53.68 | 52.56 | 53.48 | 00:00:00 | 2006-12-06 | 1,289,900 | 53.10 | 54.04 | 53.00 | 53.40 | 00:00:00 | 2006-12-07 | 801,400 | 53.40 | 53.72 | 53.03 | 53.45 | 00:00:00 | 2006-12-08 | 758,100 | 53.90 | 54.00 | 53.36 | 53.55 | 00:00:00 | 2006-12-11 | 877,100 | 53.35 | 53.68 | 53.16 | 53.50 | 00:00:00 | 2006-12-12 | 1,025,300 | 53.50 | 53.82 | 53.10 | 53.65 | 00:00:00 | 2006-12-13 | 1,344,800 | 53.70 | 53.93 | 53.46 | 53.75 | 00:00:00 | 2006-12-14 | 794,900 | 54.06 | 54.39 | 53.50 | 54.16 | 00:00:00 | 2006-12-15 | 2,660,500 | 54.16 | 54.16 | 52.58 | 52.80 | 00:00:00 | 2006-12-18 | 2,523,700 | 52.80 | 52.80 | 50.86 | 51.01 | 00:00:00 | 2006-12-19 | 3,688,000 | 50.90 | 51.53 | 50.28 | 51.18 | 00:00:00 | 2006-12-20 | 1,134,900 | 51.20 | 51.93 | 50.87 | 51.00 | 00:00:00 | 2006-12-21 | 993,200 | 51.35 | 51.41 | 50.51 | 51.00 | 00:00:00 | 2006-12-22 | 765,100 | 51.01 | 51.01 | 50.30 | 50.60 | 00:00:00 | 2006-12-26 | 564,200 | 50.60 | 51.21 | 50.06 | 50.65 | 00:00:00 | 2006-12-27 | 604,900 | 50.85 | 51.40 | 50.47 | 51.37 | 00:00:00 | 2006-12-28 | 690,700 | 51.40 | 51.59 | 50.73 | 51.12 | 00:00:00 | 2006-12-29 | 700,700 | 50.85 | 51.06 | 50.39 | 50.85 | 00:00:00 | 2007-01-03 | 2,523,600 | 50.91 | 50.91 | 47.91 | 48.55 | 00:00:00 | 2007-01-04 | 2,053,500 | 48.54 | 49.28 | 47.86 | 47.99 | 00:00:00 | 2007-01-05 | 1,286,900 | 48.02 | 48.50 | 47.59 | 48.19 | 00:00:00 | 2007-01-08 | 1,454,900 | 48.25 | 48.97 | 47.35 | 47.69 | 00:00:00 | 2007-01-09 | 1,465,000 | 47.35 | 48.08 | 46.55 | 47.45 | 00:00:00 | 2007-01-10 | 2,084,200 | 47.05 | 47.25 | 46.08 | 46.41 | 00:00:00 | 2007-01-11 | 1,672,000 | 46.73 | 47.90 | 46.10 | 46.25 | 00:00:00 | 2007-01-12 | 2,787,300 | 45.94 | 47.08 | 45.45 | 46.61 | 00:00:00 | 2007-01-16 | 1,668,200 | 46.60 | 47.16 | 45.70 | 45.93 | 00:00:00 | 2007-01-17 | 1,554,300 | 45.93 | 47.00 | 45.93 | 46.55 | 00:00:00 | 2007-01-18 | 1,224,200 | 46.60 | 47.17 | 45.85 | 46.18 | 00:00:00 | 2007-01-19 | 2,167,300 | 46.95 | 46.98 | 46.00 | 46.73 | 00:00:00 | 2007-01-22 | 2,429,100 | 47.47 | 47.82 | 47.01 | 47.69 | 00:00:00 | 2007-01-23 | 1,799,800 | 47.91 | 48.92 | 47.91 | 48.63 | 00:00:00 | 2007-01-24 | 1,497,500 | 48.59 | 48.60 | 47.13 | 48.21 | 00:00:00 | 2007-01-25 | 1,348,900 | 48.21 | 48.59 | 47.37 | 47.62 | 00:00:00 | 2007-01-26 | 1,706,400 | 48.59 | 49.15 | 47.93 | 48.70 | 00:00:00 | 2007-01-29 | 1,658,200 | 48.85 | 49.09 | 48.35 | 48.86 | 00:00:00 | 2007-01-30 | 1,967,900 | 49.11 | 50.01 | 49.00 | 49.76 | 00:00:00 | 2007-01-31 | 1,222,600 | 49.55 | 50.23 | 48.94 | 49.71 | 00:00:00 | 2007-02-01 | 2,537,500 | 49.72 | 51.37 | 48.86 | 50.68 | 00:00:00 | 2007-02-02 | 3,259,400 | 52.05 | 52.10 | 50.15 | 51.52 | 00:00:00 | 2007-02-05 | 1,584,800 | 51.61 | 51.93 | 51.04 | 51.27 | 00:00:00 | 2007-02-06 | 1,449,400 | 51.45 | 51.71 | 50.43 | 50.95 | 00:00:00 | 2007-02-07 | 1,071,600 | 51.20 | 51.36 | 50.30 | 50.56 | 00:00:00 | 2007-02-08 | 1,606,000 | 50.54 | 51.72 | 50.27 | 51.60 | 00:00:00 | 2007-02-09 | 943,800 | 51.46 | 51.64 | 50.86 | 51.19 | 00:00:00 | 2007-02-12 | 1,082,300 | 50.88 | 50.88 | 49.75 | 50.13 | 00:00:00 | 2007-02-13 | 1,193,000 | 50.38 | 51.40 | 50.38 | 51.15 | 00:00:00 | 2007-02-14 | 1,974,200 | 51.15 | 52.08 | 50.93 | 51.68 | 00:00:00 | 2007-02-15 | 1,350,000 | 51.45 | 51.71 | 50.88 | 51.28 | 00:00:00 | 2007-02-16 | 562,400 | 51.10 | 51.50 | 50.99 | 51.27 | 00:00:00 | 2007-02-20 | 464,900 | 50.87 | 51.06 | 50.49 | 50.99 | 00:00:00 | 2007-02-21 | 1,018,300 | 51.00 | 51.81 | 50.63 | 51.68 | 00:00:00 | 2007-02-22 | 1,181,000 | 51.69 | 52.36 | 51.60 | 52.17 | 00:00:00 | 2007-02-23 | 1,062,800 | 52.36 | 52.51 | 51.47 | 51.72 | 00:00:00 | 2007-02-26 | 1,331,100 | 52.53 | 53.00 | 52.24 | 52.86 | 00:00:00 | 2007-02-27 | 1,852,800 | 52.70 | 52.72 | 50.45 | 50.97 | 00:00:00 | 2007-02-28 | 2,123,200 | 50.98 | 52.42 | 50.69 | 51.82 | 00:00:00 | 2007-03-01 | 1,615,400 | 51.82 | 52.14 | 50.73 | 51.65 | 00:00:00 | 2007-03-02 | 1,448,200 | 51.71 | 51.78 | 50.65 | 50.79 | 00:00:00 | 2007-03-05 | 2,276,800 | 50.52 | 51.20 | 50.01 | 50.73 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|