|
 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 | | 2007-08-23 | 988,500 | 59.19 | 59.76 | 58.35 | 59.15 | 00:00:00 | | 2007-08-24 | 992,500 | 59.05 | 60.70 | 59.03 | 60.38 | 00:00:00 | | 2007-08-27 | 936,800 | 60.51 | 60.78 | 59.76 | 59.92 | 00:00:00 | | 2007-08-28 | 1,217,100 | 59.52 | 59.81 | 57.71 | 57.90 | 00:00:00 | | 2007-08-29 | 1,220,000 | 58.69 | 60.48 | 58.01 | 60.32 | 00:00:00 | | 2007-08-30 | 1,498,600 | 60.66 | 61.26 | 59.59 | 60.95 | 00:00:00 | | 2007-08-31 | 1,018,800 | 61.67 | 62.13 | 60.81 | 60.94 | 00:00:00 | | 2007-09-04 | 1,062,800 | 60.38 | 61.86 | 60.20 | 61.58 | 00:00:00 | | 2007-09-05 | 1,389,300 | 61.33 | 61.61 | 60.78 | 61.14 | 00:00:00 | | 2007-09-06 | 1,353,400 | 61.31 | 62.62 | 61.23 | 62.40 | 00:00:00 | | 2007-09-07 | 1,179,600 | 61.49 | 61.77 | 60.84 | 61.19 | 00:00:00 | | 2007-09-10 | 1,267,100 | 60.97 | 61.41 | 59.11 | 60.98 | 00:00:00 | | 2007-09-11 | 2,079,500 | 61.00 | 63.22 | 60.98 | 63.05 | 00:00:00 | | 2007-09-12 | 1,561,300 | 63.09 | 64.21 | 62.40 | 62.84 | 00:00:00 | | 2007-09-13 | 1,046,600 | 63.25 | 64.15 | 63.18 | 63.82 | 00:00:00 | | 2007-09-14 | 1,273,700 | 63.56 | 64.80 | 62.75 | 64.54 | 00:00:00 | | 2007-09-17 | 1,087,300 | 64.45 | 64.93 | 63.60 | 64.53 | 00:00:00 | | 2007-09-18 | 2,274,600 | 64.76 | 67.61 | 64.23 | 67.36 | 00:00:00 | | 2007-09-19 | 2,029,400 | 68.00 | 69.91 | 67.58 | 68.88 | 00:00:00 | | 2007-09-20 | 1,180,700 | 68.96 | 69.34 | 67.89 | 68.80 | 00:00:00 | | 2007-09-21 | 1,563,200 | 69.87 | 70.20 | 68.80 | 69.58 | 00:00:00 | | 2007-09-24 | 1,770,600 | 69.15 | 70.67 | 69.10 | 70.05 | 00:00:00 | | 2007-09-25 | 1,136,600 | 69.64 | 69.64 | 68.06 | 68.75 | 00:00:00 | | 2007-09-26 | 1,241,000 | 69.60 | 70.12 | 67.92 | 69.24 | 00:00:00 | | 2007-09-27 | 1,045,100 | 69.47 | 70.50 | 68.41 | 69.14 | 00:00:00 | | 2007-09-28 | 1,102,500 | 69.46 | 70.18 | 69.29 | 69.89 | 00:00:00 | | 2007-10-01 | 2,554,400 | 70.06 | 73.92 | 69.95 | 73.12 | 00:00:00 | | 2007-10-02 | 2,184,800 | 72.77 | 72.98 | 70.41 | 72.11 | 00:00:00 | | 2007-10-03 | 1,491,700 | 71.84 | 73.65 | 71.53 | 72.69 | 00:00:00 | | 2007-10-04 | 1,094,700 | 72.73 | 74.47 | 71.78 | 74.10 | 00:00:00 | | 2007-10-05 | 1,274,500 | 74.25 | 74.50 | 73.51 | 74.20 | 00:00:00 | | 2007-10-08 | 936,000 | 73.68 | 74.25 | 73.37 | 73.44 | 00:00:00 | | 2007-10-09 | 1,083,600 | 73.88 | 74.95 | 73.52 | 74.88 | 00:00:00 | | 2007-10-10 | 1,365,700 | 74.06 | 76.93 | 73.71 | 76.33 | 00:00:00 | | 2007-10-11 | 1,617,700 | 76.95 | 77.25 | 74.91 | 75.87 | 00:00:00 | | 2007-10-12 | 1,035,900 | 75.93 | 76.86 | 75.75 | 76.51 | 00:00:00 | | 2007-10-15 | 1,686,400 | 77.70 | 79.12 | 77.68 | 78.55 | 00:00:00 | | 2007-10-16 | 1,397,800 | 78.50 | 79.38 | 76.89 | 78.95 | 00:00:00 | | 2007-10-17 | 1,509,900 | 79.45 | 79.46 | 77.90 | 78.92 | 00:00:00 | | 2007-10-18 | 1,365,100 | 78.89 | 79.73 | 78.14 | 79.52 | 00:00:00 | | 2007-10-19 | 2,278,600 | 78.88 | 79.12 | 75.20 | 75.45 | 00:00:00 | | 2007-10-22 | 1,992,400 | 73.05 | 76.81 | 73.05 | 75.86 | 00:00:00 | | 2007-10-23 | 1,763,600 | 77.63 | 77.75 | 74.28 | 75.68 | 00:00:00 | | 2007-10-24 | 1,717,700 | 75.73 | 77.25 | 74.87 | 77.05 | 00:00:00 | | 2007-10-25 | 2,922,600 | 75.99 | 76.00 | 71.52 | 74.36 | 00:00:00 | | 2007-10-26 | 1,690,300 | 73.49 | 77.85 | 73.49 | 75.80 | 00:00:00 | | 2007-10-29 | 1,454,900 | 75.92 | 76.18 | 74.89 | 75.14 | 00:00:00 | | 2007-10-30 | 1,621,900 | 75.71 | 76.00 | 71.76 | 72.15 | 00:00:00 | | 2007-10-31 | 1,691,100 | 72.97 | 74.68 | 72.16 | 73.63 | 00:00:00 | | 2007-11-01 | 1,423,800 | 72.88 | 74.78 | 71.48 | 72.11 | 00:00:00 | | 2007-11-02 | 1,439,500 | 72.75 | 73.69 | 71.41 | 73.54 | 00:00:00 | | 2007-11-05 | 1,165,300 | 72.92 | 73.30 | 72.00 | 72.73 | 00:00:00 | | 2007-11-06 | 1,334,800 | 74.05 | 76.41 | 73.69 | 76.33 | 00:00:00 | | 2007-11-07 | 1,578,200 | 76.12 | 76.46 | 73.24 | 73.24 | 00:00:00 | | 2007-11-08 | 1,619,700 | 73.22 | 76.10 | 72.77 | 74.75 | 00:00:00 | | 2007-11-09 | 1,319,200 | 74.21 | 75.25 | 73.29 | 74.09 | 00:00:00 | | 2007-11-12 | 1,843,500 | 73.70 | 73.70 | 69.89 | 70.09 | 00:00:00 | | 2007-11-13 | 2,081,400 | 70.20 | 71.75 | 68.55 | 71.75 | 00:00:00 | | 2007-11-14 | 1,732,100 | 72.70 | 75.11 | 72.25 | 73.50 | 00:00:00 | | 2007-11-15 | 2,236,900 | 73.30 | 73.46 | 70.44 | 71.32 | 00:00:00 | | 2007-11-16 | 1,300,600 | 71.94 | 73.36 | 71.19 | 72.85 | 00:00:00 | | 2007-11-19 | 1,208,400 | 72.58 | 73.19 | 71.25 | 71.58 | 00:00:00 | | 2007-11-20 | 1,809,100 | 71.98 | 73.28 | 71.43 | 73.06 | 00:00:00 | | 2007-11-21 | 1,439,200 | 72.60 | 73.66 | 71.72 | 71.91 | 00:00:00 | | 2007-11-23 | 371,400 | 72.53 | 73.03 | 71.50 | 72.94 | 00:00:00 | | 2007-11-26 | 1,172,200 | 73.00 | 73.20 | 70.34 | 70.34 | 00:00:00 | | 2007-11-27 | 3,100,400 | 70.06 | 70.06 | 66.57 | 67.97 | 00:00:00 | | 2007-11-28 | 1,865,200 | 68.26 | 70.05 | 67.92 | 69.90 | 00:00:00 | | 2007-11-29 | 1,806,000 | 70.05 | 72.00 | 69.98 | 71.30 | 00:00:00 | | 2007-11-30 | 2,254,600 | 71.44 | 71.67 | 70.29 | 71.52 | 00:00:00 | | 2007-12-03 | 1,243,000 | 71.30 | 73.07 | 71.01 | 72.87 | 00:00:00 | | 2007-12-04 | 1,124,300 | 71.59 | 72.66 | 70.87 | 71.88 | 00:00:00 | | 2007-12-05 | 1,326,900 | 72.69 | 74.00 | 72.35 | 73.88 | 00:00:00 | | 2007-12-06 | 1,326,200 | 73.84 | 76.13 | 73.68 | 75.75 | 00:00:00 | | 2007-12-07 | 870,800 | 75.83 | 75.95 | 74.54 | 75.45 | 00:00:00 | | 2007-12-10 | 551,900 | 75.54 | 76.40 | 75.54 | 76.32 | 00:00:00 | | 2007-12-11 | 1,086,300 | 76.59 | 77.20 | 74.58 | 74.89 | 00:00:00 | | 2007-12-12 | 1,792,300 | 76.43 | 78.94 | 76.43 | 78.53 | 00:00:00 | | 2007-12-13 | 1,181,300 | 78.09 | 78.91 | 77.11 | 78.91 | 00:00:00 | | 2007-12-14 | 1,018,000 | 77.50 | 78.03 | 76.45 | 76.45 | 00:00:00 | | 2007-12-17 | 1,049,200 | 76.27 | 76.61 | 74.52 | 74.97 | 00:00:00 | | 2007-12-18 | 1,096,300 | 75.44 | 77.29 | 75.28 | 76.78 | 00:00:00 | | 2007-12-19 | 1,023,100 | 77.27 | 78.08 | 76.75 | 77.66 | 00:00:00 | | 2007-12-20 | 760,600 | 78.05 | 79.01 | 77.46 | 79.01 | 00:00:00 | | 2007-12-21 | 1,422,900 | 79.72 | 81.95 | 79.51 | 81.68 | 00:00:00 | | 2007-12-24 | 472,600 | 82.40 | 83.15 | 81.53 | 82.82 | 00:00:00 | | 2007-12-26 | 926,900 | 83.23 | 84.67 | 82.88 | 84.36 | 00:00:00 | | 2007-12-27 | 1,068,100 | 84.32 | 84.79 | 83.65 | 83.89 | 00:00:00 | | 2007-12-28 | 963,400 | 84.78 | 85.62 | 84.65 | 85.38 | 00:00:00 | | 2007-12-31 | 915,700 | 85.28 | 85.94 | 84.64 | 84.84 | 00:00:00 | | 2008-01-02 | 2,244,500 | 85.34 | 87.21 | 85.22 | 85.85 | 00:00:00 | | 2008-01-03 | 2,319,400 | 85.00 | 85.00 | 82.65 | 83.03 | 00:00:00 | | 2008-01-04 | 1,847,000 | 82.15 | 83.25 | 80.90 | 81.33 | 00:00:00 | | 2008-01-07 | 1,684,400 | 81.98 | 81.98 | 78.95 | 80.01 | 00:00:00 | | 2008-01-08 | 1,563,100 | 80.67 | 81.70 | 78.04 | 78.28 | 00:00:00 | | 2008-01-09 | 1,545,000 | 77.89 | 80.39 | 77.73 | 80.35 | 00:00:00 | | 2008-01-10 | 1,664,900 | 80.00 | 80.65 | 78.42 | 79.98 | 00:00:00 | | 2008-01-11 | 1,333,100 | 79.65 | 80.49 | 78.03 | 78.12 | 00:00:00 | | 2008-01-14 | 1,041,600 | 78.59 | 80.20 | 78.59 | 80.01 | 00:00:00 | | 2008-01-15 | 1,541,000 | 79.18 | 79.18 | 76.41 | 76.55 | 00:00:00 | | 2008-01-16 | 2,921,200 | 76.45 | 76.94 | 72.30 | 72.41 | 00:00:00 | | 2008-01-17 | 2,033,300 | 73.00 | 74.69 | 70.12 | 70.22 | 00:00:00 | | 2008-01-18 | 2,016,100 | 70.85 | 72.38 | 69.51 | 70.96 | 00:00:00 | | 2008-01-22 | 2,087,100 | 67.40 | 71.05 | 66.88 | 70.13 | 00:00:00 | | 2008-01-23 | 2,328,300 | 66.54 | 69.60 | 64.92 | 69.54 | 00:00:00 | | 2008-01-24 | 1,826,200 | 69.55 | 72.64 | 69.13 | 71.47 | 00:00:00 | | 2008-01-25 | 1,135,300 | 72.39 | 73.28 | 70.10 | 70.79 | 00:00:00 | | 2008-01-28 | 958,700 | 71.44 | 72.40 | 69.90 | 72.07 | 00:00:00 | | 2008-01-29 | 1,050,000 | 72.67 | 74.01 | 72.13 | 73.37 | 00:00:00 | | 2008-01-30 | 1,660,300 | 74.05 | 77.07 | 73.02 | 75.23 | 00:00:00 | | 2008-01-31 | 2,528,700 | 77.89 | 77.89 | 71.42 | 73.41 | 00:00:00 | | 2008-02-01 | 1,626,300 | 73.90 | 74.51 | 72.35 | 73.72 | 00:00:00 | | 2008-02-04 | 1,497,800 | 74.27 | 74.88 | 73.19 | 74.17 | 00:00:00 | | 2008-02-05 | 1,469,100 | 73.62 | 73.71 | 71.78 | 71.78 | 00:00:00 | | 2008-02-06 | 1,943,500 | 72.15 | 73.92 | 70.47 | 70.71 | 00:00:00 | | 2008-02-07 | 1,322,000 | 70.18 | 72.61 | 69.71 | 71.77 | 00:00:00 | | 2008-02-08 | 1,815,900 | 71.54 | 73.35 | 71.27 | 73.05 | 00:00:00 | | 2008-02-11 | 2,136,800 | 73.04 | 75.02 | 72.55 | 74.94 | 00:00:00 | | 2008-02-12 | 2,492,000 | 75.25 | 75.43 | 72.80 | 73.54 | 00:00:00 | | 2008-02-13 | 1,492,700 | 74.27 | 75.51 | 73.75 | 75.37 | 00:00:00 | | 2008-02-14 | 1,759,900 | 75.71 | 76.27 | 74.92 | 75.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
