|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 393,600 | 61.94 | 63.88 | 61.94 | 63.06 | 00:00:00 | | 2000-06-26 | 324,000 | 63.31 | 63.75 | 62.81 | 62.94 | 00:00:00 | | 2000-06-27 | 644,400 | 62.75 | 63.38 | 61.06 | 62.12 | 00:00:00 | | 2000-06-28 | 374,400 | 62.00 | 62.31 | 60.38 | 61.88 | 00:00:00 | | 2000-06-29 | 660,400 | 62.00 | 63.69 | 61.56 | 62.38 | 00:00:00 | | 2000-06-30 | 758,800 | 62.56 | 62.56 | 58.44 | 59.48 | 00:00:00 | | 2000-07-03 | 185,600 | 59.69 | 60.94 | 59.69 | 60.88 | 00:00:00 | | 2000-07-05 | 580,400 | 60.06 | 60.19 | 56.00 | 56.31 | 00:00:00 | | 2000-07-06 | 413,600 | 56.81 | 59.25 | 56.62 | 57.38 | 00:00:00 | | 2000-07-07 | 434,400 | 57.50 | 58.38 | 57.19 | 57.31 | 00:00:00 | | 2000-07-10 | 361,200 | 57.31 | 59.31 | 57.00 | 58.38 | 00:00:00 | | 2000-07-11 | 527,200 | 58.81 | 61.31 | 58.81 | 59.88 | 00:00:00 | | 2000-07-12 | 452,000 | 60.12 | 61.12 | 60.12 | 61.00 | 00:00:00 | | 2000-07-13 | 301,600 | 61.00 | 61.25 | 59.25 | 60.12 | 00:00:00 | | 2000-07-14 | 148,000 | 60.00 | 60.00 | 59.12 | 59.81 | 00:00:00 | | 2000-07-17 | 222,400 | 59.50 | 59.88 | 58.38 | 58.94 | 00:00:00 | | 2000-07-18 | 610,400 | 59.12 | 61.31 | 59.00 | 60.88 | 00:00:00 | | 2000-07-19 | 291,200 | 61.12 | 62.00 | 60.56 | 60.62 | 00:00:00 | | 2000-07-20 | 215,600 | 60.75 | 61.00 | 59.00 | 59.31 | 00:00:00 | | 2000-07-21 | 218,400 | 59.31 | 59.31 | 57.25 | 57.38 | 00:00:00 | | 2000-07-24 | 391,600 | 57.38 | 57.75 | 56.19 | 57.00 | 00:00:00 | | 2000-07-25 | 174,400 | 57.12 | 57.88 | 56.00 | 56.06 | 00:00:00 | | 2000-07-26 | 324,000 | 56.50 | 57.94 | 56.38 | 57.94 | 00:00:00 | | 2000-07-27 | 284,800 | 58.56 | 60.38 | 58.56 | 59.88 | 00:00:00 | | 2000-07-28 | 222,000 | 59.88 | 59.94 | 59.12 | 59.94 | 00:00:00 | | 2000-07-31 | 348,800 | 59.94 | 60.31 | 59.62 | 60.25 | 00:00:00 | | 2000-08-01 | 220,800 | 60.44 | 61.81 | 60.38 | 61.81 | 00:00:00 | | 2000-08-02 | 386,400 | 61.56 | 63.50 | 61.56 | 61.97 | 00:00:00 | | 2000-08-03 | 548,000 | 62.50 | 63.25 | 61.06 | 61.47 | 00:00:00 | | 2000-08-04 | 404,000 | 61.31 | 62.38 | 60.88 | 61.09 | 00:00:00 | | 2000-08-07 | 211,200 | 61.25 | 63.00 | 61.25 | 62.83 | 00:00:00 | | 2000-08-08 | 196,800 | 62.94 | 63.62 | 62.50 | 62.81 | 00:00:00 | | 2000-08-09 | 200,000 | 63.69 | 64.38 | 62.81 | 63.50 | 00:00:00 | | 2000-08-10 | 236,000 | 63.12 | 64.44 | 63.12 | 64.44 | 00:00:00 | | 2000-08-11 | 180,000 | 64.94 | 64.94 | 64.25 | 64.72 | 00:00:00 | | 2000-08-14 | 201,600 | 64.56 | 66.00 | 64.50 | 65.88 | 00:00:00 | | 2000-08-15 | 280,400 | 66.50 | 66.94 | 64.12 | 64.69 | 00:00:00 | | 2000-08-16 | 136,800 | 64.75 | 66.62 | 64.50 | 66.62 | 00:00:00 | | 2000-08-17 | 291,200 | 66.81 | 68.50 | 66.69 | 67.56 | 00:00:00 | | 2000-08-18 | 240,000 | 67.38 | 67.44 | 64.62 | 65.44 | 00:00:00 | | 2000-08-21 | 164,000 | 65.50 | 66.56 | 65.25 | 65.88 | 00:00:00 | | 2000-08-22 | 139,200 | 65.88 | 66.75 | 65.81 | 66.12 | 00:00:00 | | 2000-08-23 | 403,200 | 66.62 | 68.19 | 66.56 | 67.50 | 00:00:00 | | 2000-08-24 | 232,000 | 67.25 | 67.25 | 65.56 | 66.44 | 00:00:00 | | 2000-08-25 | 225,600 | 66.69 | 66.75 | 65.38 | 65.62 | 00:00:00 | | 2000-08-28 | 2,228 | 16.39 | 16.78 | 16.23 | 16.61 | 00:00:00 | | 2000-08-29 | 13,608 | 16.61 | 17.08 | 16.61 | 17.02 | 00:00:00 | | 2000-08-30 | 478,400 | 67.94 | 69.06 | 67.62 | 67.69 | 00:00:00 | | 2000-08-31 | 362,400 | 67.81 | 67.94 | 66.19 | 66.75 | 00:00:00 | | 2000-09-01 | 238,400 | 67.00 | 67.25 | 66.75 | 67.25 | 00:00:00 | | 2000-09-05 | 234,400 | 67.25 | 67.25 | 66.31 | 66.81 | 00:00:00 | | 2000-09-06 | 414,000 | 67.00 | 68.81 | 66.75 | 68.19 | 00:00:00 | | 2000-09-07 | 439,200 | 68.31 | 68.31 | 66.12 | 67.75 | 00:00:00 | | 2000-09-08 | 337,600 | 67.25 | 67.38 | 65.75 | 66.69 | 00:00:00 | | 2000-09-11 | 619,600 | 66.31 | 68.25 | 66.31 | 68.25 | 00:00:00 | | 2000-09-12 | 375,200 | 68.31 | 68.38 | 66.50 | 67.62 | 00:00:00 | | 2000-09-13 | 416,800 | 67.69 | 67.69 | 64.50 | 64.56 | 00:00:00 | | 2000-09-14 | 456,000 | 64.62 | 65.69 | 64.06 | 65.50 | 00:00:00 | | 2000-09-15 | 493,600 | 65.50 | 67.62 | 65.50 | 66.25 | 00:00:00 | | 2000-09-18 | 331,600 | 66.00 | 67.62 | 65.88 | 66.31 | 00:00:00 | | 2000-09-19 | 538,400 | 66.94 | 66.94 | 65.62 | 65.62 | 00:00:00 | | 2000-09-20 | 381,200 | 65.75 | 67.19 | 64.94 | 65.06 | 00:00:00 | | 2000-09-21 | 380,800 | 64.75 | 64.75 | 62.75 | 63.06 | 00:00:00 | | 2000-09-22 | 260,400 | 62.94 | 64.38 | 61.88 | 62.16 | 00:00:00 | | 2000-09-25 | 624,400 | 61.88 | 63.00 | 59.12 | 62.50 | 00:00:00 | | 2000-09-26 | 373,600 | 63.06 | 64.94 | 63.06 | 63.69 | 00:00:00 | | 2000-09-27 | 324,000 | 64.00 | 65.31 | 63.56 | 64.38 | 00:00:00 | | 2000-09-28 | 494,800 | 64.31 | 65.00 | 63.50 | 63.88 | 00:00:00 | | 2000-09-29 | 405,600 | 64.00 | 64.88 | 63.69 | 64.81 | 00:00:00 | | 2000-10-02 | 260,000 | 65.25 | 65.62 | 63.94 | 64.56 | 00:00:00 | | 2000-10-03 | 262,800 | 64.31 | 64.69 | 63.19 | 63.38 | 00:00:00 | | 2000-10-04 | 249,600 | 63.00 | 63.31 | 61.12 | 61.75 | 00:00:00 | | 2000-10-05 | 437,600 | 61.44 | 62.06 | 60.00 | 61.88 | 00:00:00 | | 2000-10-06 | 367,200 | 62.12 | 64.00 | 61.00 | 61.19 | 00:00:00 | | 2000-10-09 | 234,400 | 61.75 | 62.19 | 60.88 | 61.81 | 00:00:00 | | 2000-10-10 | 654,400 | 62.00 | 65.75 | 61.75 | 65.12 | 00:00:00 | | 2000-10-11 | 787,600 | 65.75 | 67.62 | 65.75 | 66.69 | 00:00:00 | | 2000-10-12 | 553,600 | 67.19 | 68.88 | 66.81 | 67.56 | 00:00:00 | | 2000-10-13 | 545,600 | 67.44 | 67.44 | 63.31 | 63.69 | 00:00:00 | | 2000-10-16 | 336,800 | 63.75 | 63.75 | 62.06 | 63.19 | 00:00:00 | | 2000-10-17 | 262,400 | 63.00 | 65.31 | 62.94 | 64.19 | 00:00:00 | | 2000-10-18 | 256,800 | 64.56 | 65.31 | 62.06 | 62.44 | 00:00:00 | | 2000-10-19 | 287,200 | 62.69 | 63.12 | 60.88 | 62.31 | 00:00:00 | | 2000-10-20 | 265,600 | 62.19 | 64.00 | 62.19 | 63.81 | 00:00:00 | | 2000-10-23 | 234,400 | 64.25 | 64.31 | 61.88 | 62.19 | 00:00:00 | | 2000-10-24 | 249,600 | 62.44 | 62.88 | 60.31 | 60.62 | 00:00:00 | | 2000-10-25 | 454,800 | 60.81 | 61.00 | 57.81 | 58.25 | 00:00:00 | | 2000-10-26 | 772,800 | 58.50 | 59.38 | 57.88 | 58.31 | 00:00:00 | | 2000-10-27 | 633,600 | 58.56 | 58.88 | 56.31 | 56.50 | 00:00:00 | | 2000-10-30 | 1,007,200 | 56.50 | 57.00 | 55.06 | 56.88 | 00:00:00 | | 2000-10-31 | 350,400 | 57.62 | 58.19 | 56.31 | 57.94 | 00:00:00 | | 2000-11-01 | 519,200 | 57.94 | 60.31 | 57.88 | 59.44 | 00:00:00 | | 2000-11-02 | 475,200 | 59.00 | 59.00 | 56.88 | 57.50 | 00:00:00 | | 2000-11-03 | 301,200 | 57.75 | 59.19 | 57.44 | 58.00 | 00:00:00 | | 2000-11-06 | 532,000 | 58.00 | 58.00 | 55.75 | 56.19 | 00:00:00 | | 2000-11-07 | 404,000 | 56.31 | 57.56 | 56.31 | 57.38 | 00:00:00 | | 2000-11-08 | 280,400 | 56.94 | 58.00 | 56.94 | 57.75 | 00:00:00 | | 2000-11-09 | 316,800 | 58.00 | 58.38 | 56.31 | 57.19 | 00:00:00 | | 2000-11-10 | 205,600 | 57.31 | 58.06 | 56.38 | 56.38 | 00:00:00 | | 2000-11-13 | 512,000 | 56.31 | 58.19 | 56.31 | 57.19 | 00:00:00 | | 2000-11-14 | 536,000 | 57.25 | 57.44 | 56.25 | 57.06 | 00:00:00 | | 2000-11-15 | 333,600 | 57.62 | 59.12 | 57.62 | 58.56 | 00:00:00 | | 2000-11-16 | 264,800 | 58.50 | 59.75 | 58.06 | 59.38 | 00:00:00 | | 2000-11-17 | 193,600 | 59.25 | 59.38 | 58.62 | 58.69 | 00:00:00 | | 2000-11-20 | 271,200 | 58.94 | 59.44 | 58.56 | 58.75 | 00:00:00 | | 2000-11-21 | 392,000 | 58.88 | 60.75 | 58.88 | 60.56 | 00:00:00 | | 2000-11-22 | 212,800 | 60.00 | 60.00 | 59.25 | 59.56 | 00:00:00 | | 2000-11-24 | 87,200 | 59.81 | 60.25 | 59.50 | 60.25 | 00:00:00 | | 2000-11-27 | 268,000 | 60.38 | 60.38 | 59.06 | 59.56 | 00:00:00 | | 2000-11-28 | 912,000 | 59.44 | 60.00 | 58.94 | 59.94 | 00:00:00 | | 2000-11-29 | 843,600 | 59.94 | 59.94 | 55.94 | 56.25 | 00:00:00 | | 2000-11-30 | 596,800 | 56.06 | 56.88 | 53.38 | 54.75 | 00:00:00 | | 2000-12-01 | 500,800 | 54.88 | 57.56 | 54.62 | 56.88 | 00:00:00 | | 2000-12-04 | 294,400 | 57.25 | 58.62 | 56.69 | 56.94 | 00:00:00 | | 2000-12-05 | 636,800 | 56.44 | 57.88 | 54.56 | 54.56 | 00:00:00 | | 2000-12-06 | 592,400 | 55.12 | 55.94 | 54.44 | 55.19 | 00:00:00 | | 2000-12-07 | 404,800 | 55.62 | 56.38 | 55.31 | 56.00 | 00:00:00 | | 2000-12-08 | 342,400 | 55.81 | 56.38 | 54.56 | 56.38 | 00:00:00 | | 2000-12-11 | 608,400 | 56.75 | 57.12 | 56.38 | 56.56 | 00:00:00 | | 2000-12-12 | 339,200 | 56.44 | 56.56 | 55.31 | 55.75 | 00:00:00 | | 2000-12-13 | 351,200 | 55.81 | 56.75 | 55.50 | 56.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
