|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 1,759,900 | 75.71 | 76.27 | 74.92 | 75.42 | 00:00:00 | | 2008-02-15 | 1,385,400 | 75.51 | 75.91 | 74.36 | 75.80 | 00:00:00 | | 2008-02-19 | 1,334,200 | 76.47 | 78.50 | 76.38 | 77.43 | 00:00:00 | | 2008-02-20 | 1,436,100 | 76.39 | 78.50 | 76.28 | 78.16 | 00:00:00 | | 2008-02-21 | 1,282,900 | 78.39 | 78.39 | 75.62 | 75.75 | 00:00:00 | | 2008-02-22 | 1,424,100 | 76.20 | 77.40 | 75.11 | 77.12 | 00:00:00 | | 2008-02-25 | 1,448,400 | 77.31 | 79.65 | 77.08 | 79.33 | 00:00:00 | | 2008-02-26 | 963,200 | 78.98 | 81.22 | 78.38 | 80.82 | 00:00:00 | | 2008-02-27 | 2,073,400 | 80.49 | 82.17 | 80.22 | 81.42 | 00:00:00 | | 2008-02-28 | 1,759,900 | 80.91 | 83.62 | 80.91 | 83.31 | 00:00:00 | | 2008-02-29 | 1,197,000 | 83.16 | 83.16 | 79.87 | 80.38 | 00:00:00 | | 2008-03-03 | 1,933,200 | 81.01 | 83.47 | 80.74 | 82.82 | 00:00:00 | | 2008-03-04 | 1,658,800 | 82.98 | 83.26 | 80.13 | 81.77 | 00:00:00 | | 2008-03-05 | 1,540,400 | 82.39 | 84.23 | 82.13 | 83.93 | 00:00:00 | | 2008-03-06 | 2,072,600 | 83.35 | 84.42 | 81.80 | 81.80 | 00:00:00 | | 2008-03-07 | 2,310,600 | 81.05 | 81.35 | 79.15 | 79.74 | 00:00:00 | | 2008-03-10 | 2,288,000 | 79.69 | 79.99 | 77.68 | 78.14 | 00:00:00 | | 2008-03-11 | 2,454,500 | 79.74 | 80.30 | 78.83 | 80.29 | 00:00:00 | | 2008-03-12 | 2,068,700 | 79.56 | 80.94 | 78.84 | 79.81 | 00:00:00 | | 2008-03-13 | 1,969,000 | 78.95 | 81.18 | 78.28 | 80.68 | 00:00:00 | | 2008-03-14 | 1,952,100 | 80.68 | 81.00 | 78.23 | 79.21 | 00:00:00 | | 2008-03-17 | 2,061,600 | 77.47 | 78.17 | 74.76 | 76.09 | 00:00:00 | | 2008-03-18 | 1,456,900 | 77.69 | 79.18 | 76.90 | 79.14 | 00:00:00 | | 2008-03-19 | 1,681,600 | 78.89 | 79.54 | 74.99 | 74.99 | 00:00:00 | | 2008-03-20 | 2,207,200 | 74.36 | 75.36 | 72.33 | 75.36 | 00:00:00 | | 2008-03-24 | 1,215,400 | 75.82 | 77.27 | 75.23 | 76.20 | 00:00:00 | | 2008-03-25 | 1,506,000 | 76.52 | 78.27 | 75.54 | 77.72 | 00:00:00 | | 2008-03-26 | 1,348,400 | 78.59 | 80.57 | 78.07 | 79.70 | 00:00:00 | | 2008-03-27 | 1,236,900 | 80.57 | 81.51 | 79.00 | 79.21 | 00:00:00 | | 2008-03-28 | 1,679,100 | 81.27 | 82.13 | 79.19 | 80.89 | 00:00:00 | | 2008-03-31 | 1,863,300 | 81.39 | 82.51 | 80.67 | 82.14 | 00:00:00 | | 2008-04-01 | 1,640,200 | 82.76 | 83.27 | 80.87 | 83.26 | 00:00:00 | | 2008-04-02 | 2,138,900 | 83.20 | 86.32 | 82.44 | 85.26 | 00:00:00 | | 2008-04-03 | 1,409,500 | 85.00 | 85.50 | 84.02 | 84.33 | 00:00:00 | | 2008-04-04 | 1,362,200 | 84.16 | 87.31 | 84.16 | 86.11 | 00:00:00 | | 2008-04-07 | 1,302,700 | 86.64 | 87.50 | 84.90 | 85.36 | 00:00:00 | | 2008-04-08 | 816,800 | 84.60 | 86.86 | 84.60 | 86.75 | 00:00:00 | | 2008-04-09 | 1,384,600 | 86.75 | 87.09 | 86.10 | 86.65 | 00:00:00 | | 2008-04-10 | 1,116,800 | 86.65 | 86.92 | 84.21 | 85.29 | 00:00:00 | | 2008-04-11 | 1,203,700 | 85.00 | 86.31 | 84.62 | 85.01 | 00:00:00 | | 2008-04-14 | 2,043,200 | 85.40 | 89.52 | 85.40 | 89.00 | 00:00:00 | | 2008-04-15 | 1,483,200 | 89.98 | 89.99 | 87.97 | 89.44 | 00:00:00 | | 2008-04-16 | 1,140,800 | 90.47 | 91.94 | 89.64 | 91.92 | 00:00:00 | | 2008-04-17 | 933,800 | 91.86 | 92.71 | 90.84 | 91.30 | 00:00:00 | | 2008-04-18 | 1,435,600 | 91.99 | 92.74 | 90.11 | 92.63 | 00:00:00 | | 2008-04-21 | 1,345,900 | 92.98 | 93.21 | 91.48 | 92.69 | 00:00:00 | | 2008-04-22 | 1,309,800 | 92.79 | 93.19 | 91.59 | 92.35 | 00:00:00 | | 2008-04-23 | 1,220,000 | 92.00 | 92.50 | 90.39 | 91.31 | 00:00:00 | | 2008-04-24 | 1,058,800 | 91.00 | 91.00 | 88.06 | 88.95 | 00:00:00 | | 2008-04-25 | 1,193,800 | 89.55 | 90.83 | 89.08 | 90.33 | 00:00:00 | | 2008-04-28 | 781,000 | 90.77 | 91.08 | 89.39 | 89.78 | 00:00:00 | | 2008-04-29 | 1,568,600 | 88.70 | 90.29 | 87.66 | 89.74 | 00:00:00 | | 2008-04-30 | 2,272,500 | 90.69 | 91.20 | 88.28 | 90.34 | 00:00:00 | | 2008-05-01 | 3,866,000 | 88.21 | 89.94 | 82.07 | 83.98 | 00:00:00 | | 2008-05-02 | 2,328,100 | 83.77 | 84.90 | 82.00 | 83.48 | 00:00:00 | | 2008-05-05 | 1,932,600 | 83.99 | 84.49 | 82.53 | 83.03 | 00:00:00 | | 2008-05-06 | 2,028,200 | 82.94 | 85.98 | 82.58 | 85.56 | 00:00:00 | | 2008-05-07 | 2,289,000 | 86.29 | 86.59 | 83.83 | 83.93 | 00:00:00 | | 2008-05-08 | 1,375,400 | 84.10 | 85.11 | 82.26 | 85.05 | 00:00:00 | | 2008-05-09 | 1,307,700 | 86.51 | 86.51 | 83.55 | 84.59 | 00:00:00 | | 2008-05-12 | 1,044,200 | 83.77 | 84.72 | 83.03 | 84.24 | 00:00:00 | | 2008-05-13 | 1,716,900 | 84.55 | 86.67 | 84.24 | 86.59 | 00:00:00 | | 2008-05-14 | 2,188,400 | 87.06 | 88.51 | 86.38 | 86.49 | 00:00:00 | | 2008-05-15 | 2,288,200 | 87.13 | 89.11 | 86.55 | 88.68 | 00:00:00 | | 2008-05-16 | 2,180,700 | 89.93 | 92.89 | 89.01 | 92.89 | 00:00:00 | | 2008-05-19 | 2,432,500 | 93.26 | 96.51 | 93.05 | 95.66 | 00:00:00 | | 2008-05-20 | 1,829,100 | 95.70 | 97.03 | 94.70 | 97.03 | 00:00:00 | | 2008-05-21 | 2,092,000 | 97.40 | 99.72 | 96.41 | 96.41 | 00:00:00 | | 2008-05-22 | 1,780,700 | 96.87 | 97.89 | 95.19 | 96.39 | 00:00:00 | | 2008-05-23 | 1,445,300 | 96.74 | 97.78 | 93.46 | 94.41 | 00:00:00 | | 2008-05-27 | 1,639,100 | 93.72 | 94.04 | 92.57 | 93.71 | 00:00:00 | | 2008-05-28 | 1,614,800 | 93.49 | 95.28 | 91.92 | 95.28 | 00:00:00 | | 2008-05-29 | 1,856,000 | 95.00 | 95.03 | 92.14 | 92.15 | 00:00:00 | | 2008-05-30 | 3,514,700 | 92.50 | 93.96 | 91.33 | 92.65 | 00:00:00 | | 2008-06-02 | 1,807,100 | 92.21 | 95.30 | 92.21 | 94.88 | 00:00:00 | | 2008-06-03 | 2,775,600 | 94.87 | 96.80 | 94.08 | 94.43 | 00:00:00 | | 2008-06-04 | 2,531,700 | 93.69 | 93.83 | 89.63 | 90.11 | 00:00:00 | | 2008-06-05 | 2,662,200 | 90.29 | 92.84 | 88.35 | 92.84 | 00:00:00 | | 2008-06-06 | 1,928,700 | 93.57 | 97.67 | 93.32 | 93.32 | 00:00:00 | | 2008-06-09 | 1,956,600 | 94.17 | 96.24 | 93.18 | 95.31 | 00:00:00 | | 2008-06-10 | 2,006,900 | 94.45 | 95.99 | 91.58 | 92.46 | 00:00:00 | | 2008-06-11 | 1,609,400 | 93.69 | 93.84 | 91.53 | 93.11 | 00:00:00 | | 2008-06-12 | 2,275,400 | 92.92 | 92.92 | 89.07 | 89.63 | 00:00:00 | | 2008-06-13 | 1,787,600 | 89.37 | 90.96 | 89.19 | 90.55 | 00:00:00 | | 2008-06-16 | 1,590,900 | 91.18 | 92.00 | 90.52 | 91.20 | 00:00:00 | | 2008-06-17 | 1,608,700 | 91.11 | 93.12 | 91.05 | 92.97 | 00:00:00 | | 2008-06-18 | 1,750,500 | 92.64 | 94.45 | 92.38 | 93.58 | 00:00:00 | | 2008-06-19 | 1,897,900 | 93.84 | 94.80 | 91.23 | 91.23 | 00:00:00 | | 2008-06-20 | 2,256,600 | 91.47 | 91.99 | 89.00 | 89.90 | 00:00:00 | | 2008-06-23 | 1,615,100 | 89.90 | 94.04 | 89.90 | 94.04 | 00:00:00 | | 2008-06-24 | 1,725,800 | 92.69 | 92.95 | 90.81 | 91.70 | 00:00:00 | | 2008-06-25 | 1,805,200 | 91.96 | 93.01 | 89.61 | 92.48 | 00:00:00 | | 2008-06-26 | 1,885,800 | 92.57 | 93.72 | 89.73 | 91.43 | 00:00:00 | | 2008-06-27 | 3,968,600 | 92.10 | 96.32 | 91.95 | 96.29 | 00:00:00 | | 2008-06-30 | 1,754,700 | 96.61 | 98.95 | 96.61 | 98.05 | 00:00:00 | | 2008-07-01 | 2,640,000 | 98.21 | 100.99 | 97.51 | 100.93 | 00:00:00 | | 2008-07-02 | 2,353,100 | 101.25 | 101.47 | 95.10 | 95.13 | 00:00:00 | | 2008-07-03 | 2,095,100 | 94.92 | 96.64 | 91.73 | 94.76 | 00:00:00 | | 2008-07-07 | 2,265,100 | 94.27 | 94.96 | 90.03 | 91.46 | 00:00:00 | | 2008-07-08 | 3,909,500 | 89.79 | 91.25 | 88.40 | 89.76 | 00:00:00 | | 2008-07-09 | 3,201,100 | 89.97 | 91.60 | 86.78 | 87.02 | 00:00:00 | | 2008-07-10 | 2,355,500 | 86.98 | 90.32 | 86.00 | 90.31 | 00:00:00 | | 2008-07-11 | 2,233,700 | 91.62 | 91.93 | 89.47 | 90.44 | 00:00:00 | | 2008-07-14 | 1,597,500 | 90.17 | 92.01 | 89.02 | 89.75 | 00:00:00 | | 2008-07-15 | 2,330,900 | 89.55 | 89.93 | 85.28 | 85.57 | 00:00:00 | | 2008-07-16 | 3,031,200 | 85.72 | 85.72 | 81.89 | 82.30 | 00:00:00 | | 2008-07-17 | 3,523,900 | 82.30 | 82.73 | 77.68 | 79.12 | 00:00:00 | | 2008-07-18 | 3,108,800 | 79.35 | 81.07 | 78.13 | 79.50 | 00:00:00 | | 2008-07-21 | 2,145,000 | 80.30 | 82.41 | 79.35 | 82.11 | 00:00:00 | | 2008-07-22 | 2,591,900 | 81.96 | 81.96 | 78.68 | 79.59 | 00:00:00 | | 2008-07-23 | 2,948,400 | 78.87 | 79.85 | 75.44 | 75.75 | 00:00:00 | | 2008-07-24 | 2,834,800 | 76.29 | 77.78 | 73.75 | 75.03 | 00:00:00 | | 2008-07-25 | 2,352,100 | 75.25 | 77.03 | 74.51 | 75.66 | 00:00:00 | | 2008-07-28 | 2,277,400 | 75.99 | 76.58 | 74.94 | 75.13 | 00:00:00 | | 2008-07-29 | 2,869,000 | 74.55 | 74.96 | 72.44 | 74.05 | 00:00:00 | | 2008-07-30 | 2,858,900 | 74.81 | 79.09 | 73.22 | 79.09 | 00:00:00 | | 2008-07-31 | 4,840,300 | 80.77 | 84.08 | 79.73 | 79.73 | 00:00:00 | | 2008-08-01 | 2,260,300 | 80.01 | 82.57 | 79.80 | 80.22 | 00:00:00 | | 2008-08-04 | 3,795,800 | 80.50 | 83.08 | 76.95 | 77.42 | 00:00:00 | | 2008-08-05 | 2,665,200 | 77.80 | 80.25 | 75.80 | 79.49 | 00:00:00 | | 2008-08-06 | 2,925,000 | 79.40 | 82.25 | 79.09 | 80.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
