|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 2,925,000 | 79.40 | 82.25 | 79.09 | 80.74 | 00:00:00 | | 2008-08-07 | 4,752,000 | 82.57 | 83.32 | 76.08 | 76.26 | 00:00:00 | | 2008-08-08 | 3,799,200 | 74.14 | 75.34 | 72.56 | 75.07 | 00:00:00 | | 2008-08-11 | 2,648,600 | 74.74 | 76.02 | 73.73 | 75.59 | 00:00:00 | | 2008-08-12 | 2,090,700 | 76.39 | 77.60 | 75.95 | 76.07 | 00:00:00 | | 2008-08-13 | 2,718,000 | 76.13 | 78.46 | 76.13 | 77.99 | 00:00:00 | | 2008-08-14 | 1,557,300 | 77.66 | 77.66 | 75.30 | 76.53 | 00:00:00 | | 2008-08-15 | 2,228,700 | 76.36 | 76.37 | 73.69 | 73.86 | 00:00:00 | | 2008-08-18 | 1,905,000 | 74.73 | 75.47 | 73.26 | 73.72 | 00:00:00 | | 2008-08-19 | 1,637,600 | 73.49 | 76.59 | 73.46 | 76.26 | 00:00:00 | | 2008-08-20 | 2,407,500 | 77.76 | 79.65 | 76.47 | 79.08 | 00:00:00 | | 2008-08-21 | 2,221,500 | 80.95 | 81.25 | 79.37 | 79.96 | 00:00:00 | | 2008-08-22 | 1,673,500 | 79.00 | 79.86 | 76.53 | 77.64 | 00:00:00 | | 2008-08-25 | 1,866,200 | 77.67 | 78.84 | 76.89 | 78.33 | 00:00:00 | | 2008-08-26 | 1,854,100 | 78.85 | 81.17 | 78.68 | 79.54 | 00:00:00 | | 2008-08-27 | 1,670,400 | 80.49 | 82.07 | 79.70 | 80.76 | 00:00:00 | | 2008-08-28 | 2,200,900 | 82.42 | 82.42 | 77.89 | 79.28 | 00:00:00 | | 2008-08-29 | 1,361,500 | 80.47 | 80.47 | 78.38 | 78.53 | 00:00:00 | | 2008-09-02 | 2,646,900 | 76.54 | 77.56 | 74.79 | 75.13 | 00:00:00 | | 2008-09-03 | 3,578,800 | 74.82 | 75.68 | 71.70 | 72.45 | 00:00:00 | | 2008-09-04 | 2,774,800 | 72.45 | 73.92 | 71.10 | 71.91 | 00:00:00 | | 2008-09-05 | 2,769,100 | 71.80 | 72.40 | 69.59 | 72.05 | 00:00:00 | | 2008-09-08 | 2,304,200 | 73.48 | 74.41 | 70.16 | 70.55 | 00:00:00 | | 2008-09-09 | 4,165,400 | 69.61 | 70.22 | 63.75 | 63.80 | 00:00:00 | | 2008-09-10 | 4,036,000 | 64.01 | 68.45 | 64.01 | 67.60 | 00:00:00 | | 2008-09-11 | 3,440,600 | 67.29 | 68.92 | 66.08 | 67.99 | 00:00:00 | | 2008-09-12 | 2,762,100 | 68.15 | 70.34 | 68.11 | 70.17 | 00:00:00 | | 2008-09-15 | 3,125,500 | 66.90 | 67.70 | 63.81 | 64.21 | 00:00:00 | | 2008-09-16 | 4,432,400 | 63.60 | 64.80 | 61.12 | 64.34 | 00:00:00 | | 2008-09-17 | 3,765,900 | 63.99 | 66.30 | 61.90 | 62.38 | 00:00:00 | | 2008-09-18 | 3,287,200 | 65.10 | 66.89 | 61.50 | 65.10 | 00:00:00 | | 2008-09-19 | 4,537,200 | 70.00 | 76.23 | 67.77 | 74.96 | 00:00:00 | | 2008-09-22 | 3,310,200 | 75.34 | 76.26 | 71.43 | 73.60 | 00:00:00 | | 2008-09-23 | 2,238,000 | 73.45 | 75.09 | 70.19 | 70.26 | 00:00:00 | | 2008-09-24 | 1,486,300 | 70.77 | 72.23 | 70.00 | 70.80 | 00:00:00 | | 2008-09-25 | 1,952,400 | 70.03 | 72.66 | 70.03 | 71.65 | 00:00:00 | | 2008-09-26 | 1,275,700 | 69.60 | 70.21 | 67.49 | 69.59 | 00:00:00 | | 2008-09-29 | 4,384,500 | 67.49 | 68.39 | 59.82 | 60.61 | 00:00:00 | | 2008-09-30 | 2,895,100 | 61.13 | 64.40 | 61.13 | 64.14 | 00:00:00 | | 2008-10-01 | 2,194,000 | 63.26 | 63.26 | 59.82 | 61.23 | 00:00:00 | | 2008-10-02 | 3,927,000 | 60.18 | 60.18 | 52.37 | 53.35 | 00:00:00 | | 2008-10-03 | 2,739,900 | 53.99 | 58.07 | 52.82 | 54.32 | 00:00:00 | | 2008-10-06 | 3,818,100 | 52.00 | 53.79 | 47.57 | 53.50 | 00:00:00 | | 2008-10-07 | 3,345,200 | 54.42 | 55.53 | 48.89 | 49.05 | 00:00:00 | | 2008-10-08 | 4,317,400 | 47.11 | 53.73 | 46.70 | 51.73 | 00:00:00 | | 2008-10-09 | 4,451,900 | 52.73 | 53.80 | 48.16 | 50.00 | 00:00:00 | | 2008-10-10 | 5,283,500 | 47.33 | 51.93 | 43.79 | 47.56 | 00:00:00 | | 2008-10-13 | 4,298,100 | 50.45 | 56.16 | 47.83 | 55.75 | 00:00:00 | | 2008-10-14 | 3,346,500 | 56.99 | 62.51 | 51.00 | 52.85 | 00:00:00 | | 2008-10-15 | 3,477,700 | 50.95 | 50.95 | 43.20 | 43.79 | 00:00:00 | | 2008-10-16 | 3,540,900 | 43.92 | 46.94 | 41.23 | 46.91 | 00:00:00 | | 2008-10-17 | 2,775,700 | 45.87 | 49.54 | 44.35 | 45.80 | 00:00:00 | | 2008-10-20 | 1,738,100 | 46.78 | 50.25 | 46.78 | 50.18 | 00:00:00 | | 2008-10-21 | 2,449,000 | 48.64 | 48.64 | 45.33 | 46.36 | 00:00:00 | | 2008-10-22 | 2,696,600 | 44.26 | 44.52 | 39.40 | 41.06 | 00:00:00 | | 2008-10-23 | 3,102,400 | 41.93 | 44.95 | 40.43 | 44.48 | 00:00:00 | | 2008-10-24 | 1,853,900 | 40.93 | 42.90 | 38.01 | 41.60 | 00:00:00 | | 2008-10-27 | 1,856,900 | 40.89 | 43.11 | 39.26 | 39.66 | 00:00:00 | | 2008-10-28 | 2,193,900 | 41.90 | 45.11 | 38.50 | 44.90 | 00:00:00 | | 2008-10-29 | 2,665,400 | 46.36 | 49.86 | 45.64 | 47.31 | 00:00:00 | | 2008-10-30 | 2,347,400 | 51.79 | 51.79 | 46.19 | 49.61 | 00:00:00 | | 2008-10-31 | 2,513,300 | 47.93 | 51.84 | 47.53 | 50.64 | 00:00:00 | | 2008-11-03 | 2,254,600 | 49.78 | 51.12 | 47.38 | 48.70 | 00:00:00 | | 2008-11-04 | 2,729,100 | 50.50 | 53.88 | 49.58 | 53.35 | 00:00:00 | | 2008-11-05 | 1,905,600 | 51.98 | 52.84 | 49.78 | 49.85 | 00:00:00 | | 2008-11-06 | 2,429,400 | 49.30 | 50.50 | 45.58 | 46.52 | 00:00:00 | | 2008-11-07 | 2,361,900 | 47.49 | 49.85 | 46.93 | 49.82 | 00:00:00 | | 2008-11-10 | 1,453,300 | 52.03 | 52.48 | 48.83 | 49.75 | 00:00:00 | | 2008-11-11 | 1,828,300 | 48.01 | 48.83 | 45.92 | 46.55 | 00:00:00 | | 2008-11-12 | 2,296,000 | 45.26 | 45.65 | 42.64 | 42.88 | 00:00:00 | | 2008-11-13 | 3,200,200 | 43.32 | 47.41 | 40.64 | 46.40 | 00:00:00 | | 2008-11-14 | 2,475,600 | 44.73 | 49.32 | 44.42 | 46.86 | 00:00:00 | | 2008-11-17 | 1,923,100 | 45.65 | 47.25 | 44.90 | 45.25 | 00:00:00 | | 2008-11-18 | 2,285,700 | 45.41 | 47.00 | 44.30 | 46.26 | 00:00:00 | | 2008-11-19 | 1,957,100 | 46.98 | 47.00 | 43.40 | 43.58 | 00:00:00 | | 2008-11-20 | 3,172,600 | 42.21 | 42.59 | 36.58 | 37.00 | 00:00:00 | | 2008-11-21 | 3,882,600 | 38.33 | 42.72 | 38.02 | 42.22 | 00:00:00 | | 2008-11-24 | 3,335,200 | 44.09 | 45.99 | 41.90 | 44.16 | 00:00:00 | | 2008-11-25 | 5,656,300 | 44.07 | 45.23 | 41.34 | 42.77 | 00:00:00 | | 2008-11-26 | 1,994,700 | 41.95 | 45.11 | 41.53 | 44.97 | 00:00:00 | | 2008-11-28 | 954,200 | 44.28 | 44.48 | 42.53 | 44.05 | 00:00:00 | | 2008-12-01 | 3,135,900 | 41.36 | 41.89 | 39.55 | 39.66 | 00:00:00 | | 2008-12-02 | 2,806,900 | 41.25 | 41.87 | 39.50 | 40.93 | 00:00:00 | | 2008-12-03 | 2,293,900 | 39.78 | 40.89 | 39.01 | 40.50 | 00:00:00 | | 2008-12-04 | 3,478,600 | 39.76 | 41.76 | 36.63 | 37.45 | 00:00:00 | | 2008-12-05 | 2,577,200 | 37.26 | 39.16 | 35.55 | 39.00 | 00:00:00 | | 2008-12-08 | 2,414,900 | 41.25 | 42.55 | 40.64 | 41.47 | 00:00:00 | | 2008-12-09 | 2,130,000 | 40.11 | 42.65 | 40.05 | 41.10 | 00:00:00 | | 2008-12-10 | 2,151,700 | 42.09 | 44.12 | 41.67 | 43.97 | 00:00:00 | | 2008-12-11 | 2,639,900 | 44.47 | 47.16 | 44.18 | 45.02 | 00:00:00 | | 2008-12-12 | 2,398,600 | 43.11 | 43.32 | 41.50 | 42.37 | 00:00:00 | | 2008-12-15 | 1,712,600 | 44.03 | 44.59 | 41.84 | 42.78 | 00:00:00 | | 2008-12-16 | 1,907,000 | 43.18 | 45.32 | 43.01 | 45.32 | 00:00:00 | | 2008-12-17 | 2,375,200 | 44.75 | 47.33 | 44.09 | 45.72 | 00:00:00 | | 2008-12-18 | 2,025,900 | 45.62 | 45.62 | 42.05 | 42.43 | 00:00:00 | | 2008-12-19 | 2,118,500 | 43.17 | 44.49 | 41.95 | 43.53 | 00:00:00 | | 2008-12-22 | 1,580,800 | 44.05 | 44.05 | 40.78 | 41.57 | 00:00:00 | | 2008-12-23 | 1,240,600 | 42.65 | 42.96 | 41.38 | 41.67 | 00:00:00 | | 2008-12-24 | 594,200 | 41.16 | 41.48 | 40.75 | 41.37 | 00:00:00 | | 2008-12-26 | 751,200 | 41.69 | 42.03 | 41.04 | 41.75 | 00:00:00 | | 2008-12-29 | 1,909,100 | 42.85 | 44.58 | 42.63 | 44.24 | 00:00:00 | | 2008-12-30 | 2,682,300 | 44.05 | 44.05 | 42.72 | 43.63 | 00:00:00 | | 2008-12-31 | 2,846,100 | 43.23 | 45.15 | 43.15 | 44.35 | 00:00:00 | | 2009-01-02 | 2,645,400 | 44.34 | 48.13 | 44.34 | 47.45 | 00:00:00 | | 2009-01-05 | 3,316,700 | 47.13 | 49.86 | 47.13 | 49.34 | 00:00:00 | | 2009-01-06 | 3,410,600 | 50.99 | 51.84 | 50.09 | 50.91 | 00:00:00 | | 2009-01-07 | 2,955,900 | 50.04 | 50.04 | 47.22 | 47.79 | 00:00:00 | | 2009-01-08 | 2,301,000 | 47.70 | 49.57 | 47.17 | 49.57 | 00:00:00 | | 2009-01-09 | 2,339,000 | 49.72 | 50.18 | 47.30 | 47.63 | 00:00:00 | | 2009-01-12 | 2,436,300 | 47.03 | 47.55 | 44.89 | 45.28 | 00:00:00 | | 2009-01-13 | 2,225,000 | 46.24 | 47.20 | 45.30 | 46.72 | 00:00:00 | | 2009-01-14 | 2,734,400 | 45.98 | 45.98 | 43.64 | 44.18 | 00:00:00 | | 2009-01-15 | 2,466,300 | 43.92 | 44.49 | 42.32 | 44.35 | 00:00:00 | | 2009-01-16 | 2,521,400 | 45.08 | 46.18 | 44.25 | 45.45 | 00:00:00 | | 2009-01-20 | 2,435,600 | 44.51 | 46.21 | 42.86 | 43.00 | 00:00:00 | | 2009-01-21 | 3,183,500 | 43.53 | 46.49 | 43.12 | 46.42 | 00:00:00 | | 2009-01-22 | 2,766,400 | 44.71 | 45.56 | 43.32 | 44.27 | 00:00:00 | | 2009-01-23 | 2,417,800 | 42.65 | 46.40 | 42.32 | 45.81 | 00:00:00 | | 2009-01-26 | 3,417,200 | 46.27 | 48.64 | 46.02 | 47.99 | 00:00:00 | | 2009-01-27 | 3,444,300 | 47.32 | 48.47 | 46.88 | 48.06 | 00:00:00 | | 2009-01-28 | 3,222,200 | 48.80 | 48.80 | 47.18 | 48.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
