|
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 | 2007-03-05 | 2,276,800 | 50.52 | 51.20 | 50.01 | 50.73 | 00:00:00 | 2007-03-06 | 1,482,500 | 51.27 | 51.80 | 51.14 | 51.64 | 00:00:00 | 2007-03-07 | 2,018,500 | 51.36 | 52.76 | 51.36 | 52.24 | 00:00:00 | 2007-03-08 | 892,700 | 52.56 | 52.78 | 52.02 | 52.26 | 00:00:00 | 2007-03-09 | 1,911,400 | 52.26 | 53.23 | 51.98 | 52.55 | 00:00:00 | 2007-03-12 | 807,800 | 51.90 | 52.47 | 51.71 | 52.13 | 00:00:00 | 2007-03-13 | 1,402,900 | 52.10 | 52.50 | 50.87 | 51.05 | 00:00:00 | 2007-03-14 | 1,411,200 | 51.40 | 51.86 | 50.61 | 51.81 | 00:00:00 | 2007-03-15 | 960,100 | 51.86 | 52.30 | 51.40 | 52.16 | 00:00:00 | 2007-03-16 | 1,346,200 | 52.30 | 52.33 | 50.97 | 51.37 | 00:00:00 | 2007-03-19 | 731,300 | 52.00 | 52.28 | 51.60 | 52.07 | 00:00:00 | 2007-03-20 | 730,500 | 51.90 | 52.39 | 51.61 | 52.29 | 00:00:00 | 2007-03-21 | 1,268,600 | 51.41 | 53.38 | 51.41 | 53.28 | 00:00:00 | 2007-03-22 | 2,006,700 | 53.63 | 54.53 | 53.63 | 54.07 | 00:00:00 | 2007-03-23 | 1,193,700 | 54.21 | 54.74 | 53.80 | 54.29 | 00:00:00 | 2007-03-26 | 817,600 | 54.66 | 54.91 | 53.93 | 54.79 | 00:00:00 | 2007-03-27 | 1,223,600 | 54.78 | 54.78 | 53.99 | 54.28 | 00:00:00 | 2007-03-28 | 1,668,500 | 54.80 | 54.92 | 53.61 | 54.03 | 00:00:00 | 2007-03-29 | 2,019,800 | 54.58 | 54.59 | 53.84 | 54.25 | 00:00:00 | 2007-03-30 | 1,345,900 | 54.16 | 54.17 | 53.26 | 53.40 | 00:00:00 | 2007-04-02 | 1,103,400 | 53.65 | 54.00 | 53.43 | 53.79 | 00:00:00 | 2007-04-03 | 1,215,600 | 53.47 | 54.06 | 53.22 | 53.70 | 00:00:00 | 2007-04-04 | 1,814,100 | 53.41 | 54.05 | 53.16 | 53.75 | 00:00:00 | 2007-04-05 | 1,173,600 | 53.70 | 54.27 | 53.52 | 53.87 | 00:00:00 | 2007-04-09 | 1,445,400 | 53.47 | 53.89 | 52.87 | 53.16 | 00:00:00 | 2007-04-10 | 888,600 | 53.30 | 54.08 | 53.16 | 53.96 | 00:00:00 | 2007-04-11 | 1,028,200 | 54.08 | 54.50 | 53.83 | 54.05 | 00:00:00 | 2007-04-12 | 2,708,300 | 55.01 | 56.53 | 54.79 | 56.50 | 00:00:00 | 2007-04-13 | 1,533,800 | 56.35 | 56.80 | 55.75 | 56.51 | 00:00:00 | 2007-04-16 | 1,066,700 | 56.60 | 56.83 | 55.99 | 56.52 | 00:00:00 | 2007-04-17 | 1,096,100 | 56.70 | 57.17 | 56.28 | 56.58 | 00:00:00 | 2007-04-18 | 1,075,900 | 56.17 | 56.75 | 56.01 | 56.53 | 00:00:00 | 2007-04-19 | 1,370,700 | 56.38 | 56.70 | 55.67 | 56.20 | 00:00:00 | 2007-04-20 | 1,636,600 | 56.71 | 57.06 | 55.97 | 57.06 | 00:00:00 | 2007-04-23 | 888,600 | 57.06 | 57.30 | 56.54 | 56.81 | 00:00:00 | 2007-04-24 | 1,191,800 | 56.80 | 56.95 | 56.13 | 56.52 | 00:00:00 | 2007-04-25 | 1,322,300 | 57.92 | 58.70 | 56.73 | 58.27 | 00:00:00 | 2007-04-26 | 2,113,100 | 56.90 | 57.00 | 56.03 | 56.42 | 00:00:00 | 2007-04-27 | 1,038,500 | 56.42 | 56.59 | 55.52 | 56.28 | 00:00:00 | 2007-04-30 | 1,247,300 | 56.29 | 57.08 | 55.38 | 55.44 | 00:00:00 | 2007-05-01 | 1,805,700 | 55.44 | 55.78 | 54.64 | 55.43 | 00:00:00 | 2007-05-02 | 1,374,300 | 55.43 | 56.85 | 55.27 | 56.61 | 00:00:00 | 2007-05-03 | 1,862,500 | 56.27 | 57.91 | 56.27 | 57.67 | 00:00:00 | 2007-05-04 | 1,682,200 | 57.73 | 58.37 | 57.06 | 57.39 | 00:00:00 | 2007-05-07 | 971,700 | 57.39 | 57.44 | 56.64 | 57.22 | 00:00:00 | 2007-05-08 | 1,039,700 | 57.00 | 57.37 | 56.22 | 57.19 | 00:00:00 | 2007-05-09 | 1,139,500 | 57.23 | 57.55 | 56.33 | 57.37 | 00:00:00 | 2007-05-10 | 1,298,800 | 57.65 | 57.80 | 56.41 | 56.80 | 00:00:00 | 2007-05-11 | 848,000 | 57.20 | 57.94 | 56.85 | 57.73 | 00:00:00 | 2007-05-14 | 1,227,400 | 57.92 | 58.05 | 57.26 | 57.36 | 00:00:00 | 2007-05-15 | 836,500 | 57.36 | 58.06 | 57.06 | 57.44 | 00:00:00 | 2007-05-16 | 851,400 | 57.45 | 57.75 | 56.77 | 57.25 | 00:00:00 | 2007-05-17 | 1,303,400 | 57.42 | 58.69 | 57.06 | 58.12 | 00:00:00 | 2007-05-18 | 2,054,800 | 58.12 | 59.99 | 57.46 | 59.71 | 00:00:00 | 2007-05-21 | 2,015,500 | 59.98 | 61.38 | 59.69 | 60.99 | 00:00:00 | 2007-05-22 | 2,542,000 | 60.95 | 61.44 | 59.99 | 60.11 | 00:00:00 | 2007-05-23 | 2,182,300 | 60.21 | 60.45 | 59.21 | 59.66 | 00:00:00 | 2007-05-24 | 1,354,000 | 59.88 | 60.25 | 57.90 | 58.31 | 00:00:00 | 2007-05-25 | 523,500 | 58.82 | 59.25 | 58.67 | 59.03 | 00:00:00 | 2007-05-29 | 1,408,900 | 58.67 | 59.10 | 57.73 | 58.36 | 00:00:00 | 2007-05-30 | 1,816,400 | 58.19 | 59.06 | 57.82 | 59.06 | 00:00:00 | 2007-05-31 | 1,921,600 | 59.36 | 59.43 | 58.20 | 59.00 | 00:00:00 | 2007-06-01 | 1,213,500 | 59.25 | 59.79 | 58.95 | 59.61 | 00:00:00 | 2007-06-04 | 1,368,500 | 59.61 | 60.50 | 59.38 | 60.17 | 00:00:00 | 2007-06-05 | 1,117,500 | 59.67 | 60.13 | 59.52 | 59.96 | 00:00:00 | 2007-06-06 | 880,800 | 59.96 | 60.11 | 58.96 | 59.40 | 00:00:00 | 2007-06-07 | 1,347,800 | 59.40 | 59.71 | 58.59 | 58.59 | 00:00:00 | 2007-06-08 | 1,144,300 | 58.60 | 59.09 | 58.04 | 59.00 | 00:00:00 | 2007-06-11 | 813,200 | 58.11 | 59.43 | 58.11 | 58.99 | 00:00:00 | 2007-06-12 | 1,273,500 | 58.42 | 59.00 | 58.09 | 58.39 | 00:00:00 | 2007-06-13 | 1,485,700 | 58.64 | 59.06 | 58.11 | 58.99 | 00:00:00 | 2007-06-14 | 3,134,800 | 59.40 | 59.99 | 59.10 | 59.31 | 00:00:00 | 2007-06-15 | 2,792,100 | 59.98 | 60.42 | 59.78 | 59.87 | 00:00:00 | 2007-06-18 | 2,141,800 | 60.10 | 60.15 | 59.57 | 59.94 | 00:00:00 | 2007-06-19 | 1,277,600 | 59.50 | 59.81 | 59.19 | 59.60 | 00:00:00 | 2007-06-20 | 1,209,800 | 59.80 | 60.00 | 58.01 | 58.14 | 00:00:00 | 2007-06-21 | 1,431,600 | 58.67 | 59.72 | 58.60 | 59.32 | 00:00:00 | 2007-06-22 | 1,730,700 | 59.16 | 59.53 | 58.28 | 58.56 | 00:00:00 | 2007-06-25 | 1,090,600 | 58.00 | 59.32 | 57.68 | 58.24 | 00:00:00 | 2007-06-26 | 1,380,300 | 58.44 | 58.50 | 56.88 | 57.11 | 00:00:00 | 2007-06-27 | 1,789,100 | 56.75 | 58.21 | 56.13 | 58.13 | 00:00:00 | 2007-06-28 | 1,336,300 | 58.40 | 59.10 | 58.36 | 58.83 | 00:00:00 | 2007-06-29 | 1,523,500 | 59.16 | 59.93 | 59.10 | 59.44 | 00:00:00 | 2007-07-02 | 1,548,100 | 59.60 | 60.69 | 59.60 | 60.69 | 00:00:00 | 2007-07-03 | 525,700 | 60.69 | 60.90 | 60.51 | 60.74 | 00:00:00 | 2007-07-05 | 922,200 | 60.98 | 61.00 | 59.82 | 60.53 | 00:00:00 | 2007-07-06 | 1,133,700 | 60.93 | 61.00 | 60.30 | 60.81 | 00:00:00 | 2007-07-09 | 1,516,800 | 60.77 | 62.14 | 60.77 | 61.68 | 00:00:00 | 2007-07-10 | 1,240,000 | 61.30 | 62.28 | 61.00 | 61.60 | 00:00:00 | 2007-07-11 | 1,035,900 | 61.30 | 61.93 | 61.00 | 61.71 | 00:00:00 | 2007-07-12 | 1,543,500 | 62.10 | 62.52 | 61.57 | 62.05 | 00:00:00 | 2007-07-13 | 1,735,200 | 62.15 | 63.76 | 61.92 | 63.39 | 00:00:00 | 2007-07-16 | 1,282,800 | 63.42 | 63.66 | 62.74 | 63.22 | 00:00:00 | 2007-07-17 | 1,454,100 | 63.50 | 64.42 | 63.00 | 63.25 | 00:00:00 | 2007-07-18 | 1,537,000 | 63.30 | 64.68 | 63.12 | 64.29 | 00:00:00 | 2007-07-19 | 1,524,800 | 64.87 | 65.56 | 64.38 | 65.00 | 00:00:00 | 2007-07-20 | 1,714,100 | 65.10 | 65.62 | 63.92 | 64.54 | 00:00:00 | 2007-07-23 | 1,887,600 | 64.54 | 65.34 | 63.65 | 65.29 | 00:00:00 | 2007-07-24 | 2,354,900 | 64.36 | 64.71 | 63.45 | 63.78 | 00:00:00 | 2007-07-25 | 1,759,100 | 64.25 | 64.80 | 62.98 | 64.40 | 00:00:00 | 2007-07-26 | 3,947,400 | 63.95 | 65.17 | 61.32 | 63.50 | 00:00:00 | 2007-07-27 | 2,787,400 | 63.79 | 63.79 | 61.79 | 62.41 | 00:00:00 | 2007-07-30 | 2,344,800 | 62.85 | 63.08 | 61.19 | 62.30 | 00:00:00 | 2007-07-31 | 1,914,100 | 62.91 | 63.50 | 61.90 | 62.04 | 00:00:00 | 2007-08-01 | 2,460,500 | 61.29 | 62.64 | 60.03 | 61.65 | 00:00:00 | 2007-08-02 | 2,159,800 | 61.90 | 62.63 | 60.39 | 61.02 | 00:00:00 | 2007-08-03 | 1,979,300 | 60.88 | 61.87 | 58.83 | 58.83 | 00:00:00 | 2007-08-06 | 2,632,100 | 59.72 | 59.72 | 56.61 | 59.11 | 00:00:00 | 2007-08-07 | 2,242,300 | 58.50 | 60.14 | 57.62 | 59.51 | 00:00:00 | 2007-08-08 | 2,060,700 | 59.90 | 61.29 | 59.16 | 60.35 | 00:00:00 | 2007-08-09 | 2,703,800 | 59.72 | 60.14 | 58.47 | 58.59 | 00:00:00 | 2007-08-10 | 1,857,900 | 57.98 | 59.65 | 56.64 | 59.43 | 00:00:00 | 2007-08-13 | 1,663,200 | 59.86 | 60.56 | 59.60 | 59.88 | 00:00:00 | 2007-08-14 | 1,676,600 | 60.78 | 63.21 | 59.10 | 59.94 | 00:00:00 | 2007-08-15 | 1,927,800 | 59.74 | 60.95 | 58.57 | 58.83 | 00:00:00 | 2007-08-16 | 2,388,900 | 58.10 | 59.65 | 56.37 | 59.33 | 00:00:00 | 2007-08-17 | 2,510,600 | 62.95 | 65.62 | 60.00 | 61.65 | 00:00:00 | 2007-08-20 | 1,886,400 | 60.43 | 61.59 | 59.29 | 60.35 | 00:00:00 | 2007-08-21 | 1,841,200 | 60.42 | 60.56 | 57.97 | 58.27 | 00:00:00 | 2007-08-22 | 1,454,800 | 59.08 | 59.39 | 58.10 | 59.01 | 00:00:00 | 2007-08-23 | 988,500 | 59.19 | 59.76 | 58.35 | 59.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|