|
 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 | | 2009-01-28 | 3,222,200 | 48.80 | 48.80 | 47.18 | 48.27 | 00:00:00 | | 2009-01-29 | 3,540,000 | 46.75 | 47.58 | 44.68 | 45.09 | 00:00:00 | | 2009-01-30 | 2,568,400 | 46.06 | 46.47 | 43.80 | 44.18 | 00:00:00 | | 2009-02-02 | 2,621,100 | 43.16 | 43.53 | 42.14 | 43.06 | 00:00:00 | | 2009-02-03 | 2,180,800 | 44.00 | 44.95 | 42.95 | 44.65 | 00:00:00 | | 2009-02-04 | 2,754,900 | 45.00 | 45.55 | 43.85 | 44.10 | 00:00:00 | | 2009-02-05 | 2,295,600 | 43.93 | 45.09 | 43.18 | 44.79 | 00:00:00 | | 2009-02-06 | 2,646,400 | 44.02 | 45.58 | 43.71 | 45.14 | 00:00:00 | | 2009-02-09 | 2,538,500 | 47.50 | 48.41 | 46.12 | 47.36 | 00:00:00 | | 2009-02-10 | 2,847,000 | 46.99 | 48.06 | 44.76 | 45.25 | 00:00:00 | | 2009-02-11 | 1,854,000 | 45.50 | 46.19 | 44.18 | 44.91 | 00:00:00 | | 2009-02-12 | 2,259,100 | 43.82 | 46.09 | 43.55 | 45.85 | 00:00:00 | | 2009-02-13 | 1,367,000 | 45.27 | 47.17 | 45.27 | 46.33 | 00:00:00 | | 2009-02-17 | 1,674,000 | 44.52 | 44.58 | 42.84 | 42.84 | 00:00:00 | | 2009-02-18 | 1,856,500 | 43.76 | 43.76 | 41.74 | 42.22 | 00:00:00 | | 2009-02-19 | 1,923,600 | 42.84 | 43.98 | 42.68 | 42.96 | 00:00:00 | | 2009-02-20 | 1,920,000 | 41.54 | 42.28 | 40.45 | 41.55 | 00:00:00 | | 2009-02-23 | 1,786,900 | 42.16 | 42.71 | 39.28 | 39.38 | 00:00:00 | | 2009-02-24 | 1,506,900 | 39.78 | 41.19 | 39.29 | 41.18 | 00:00:00 | | 2009-02-25 | 2,505,700 | 40.97 | 43.49 | 40.66 | 42.14 | 00:00:00 | | 2009-02-26 | 2,645,000 | 43.51 | 43.80 | 42.43 | 42.79 | 00:00:00 | | 2009-02-27 | 2,536,500 | 41.32 | 43.36 | 40.60 | 41.81 | 00:00:00 | | 2009-03-02 | 2,533,000 | 40.72 | 40.98 | 38.00 | 38.18 | 00:00:00 | | 2009-03-03 | 2,707,400 | 38.97 | 39.75 | 37.96 | 38.48 | 00:00:00 | | 2009-03-04 | 2,837,900 | 39.73 | 42.37 | 39.69 | 41.52 | 00:00:00 | | 2009-03-05 | 2,110,400 | 40.23 | 40.86 | 38.79 | 39.49 | 00:00:00 | | 2009-03-06 | 2,922,600 | 40.53 | 41.31 | 38.66 | 40.08 | 00:00:00 | | 2009-03-09 | 2,716,000 | 39.42 | 41.10 | 39.16 | 40.11 | 00:00:00 | | 2009-03-10 | 2,645,700 | 40.94 | 42.28 | 40.74 | 41.82 | 00:00:00 | | 2009-03-11 | 2,643,000 | 42.11 | 42.15 | 39.89 | 41.00 | 00:00:00 | | 2009-03-12 | 2,775,600 | 41.01 | 44.05 | 40.71 | 43.94 | 00:00:00 | | 2009-03-13 | 3,747,200 | 44.10 | 46.31 | 43.59 | 46.06 | 00:00:00 | | 2009-03-16 | 2,777,900 | 46.31 | 48.51 | 45.40 | 46.94 | 00:00:00 | | 2009-03-17 | 3,301,900 | 47.00 | 47.44 | 45.53 | 47.44 | 00:00:00 | | 2009-03-18 | 2,946,200 | 46.46 | 47.74 | 45.04 | 47.44 | 00:00:00 | | 2009-03-19 | 3,207,500 | 49.08 | 51.37 | 49.07 | 50.33 | 00:00:00 | | 2009-03-20 | 2,500,700 | 50.59 | 50.83 | 47.80 | 47.85 | 00:00:00 | | 2009-03-23 | 2,059,800 | 49.09 | 51.82 | 48.94 | 51.79 | 00:00:00 | | 2009-03-24 | 1,946,900 | 51.04 | 51.04 | 49.66 | 50.42 | 00:00:00 | | 2009-03-25 | 1,549,300 | 50.43 | 50.43 | 48.26 | 49.65 | 00:00:00 | | 2009-03-26 | 1,780,200 | 49.06 | 50.57 | 49.06 | 50.43 | 00:00:00 | | 2009-03-27 | 1,817,600 | 49.44 | 49.44 | 47.37 | 47.59 | 00:00:00 | | 2009-03-30 | 1,923,200 | 46.40 | 46.79 | 44.81 | 45.52 | 00:00:00 | | 2009-03-31 | 2,161,300 | 46.42 | 46.42 | 44.61 | 44.77 | 00:00:00 | | 2009-04-01 | 1,888,800 | 43.39 | 46.02 | 43.28 | 45.73 | 00:00:00 | | 2009-04-02 | 2,039,400 | 47.34 | 49.45 | 47.34 | 48.46 | 00:00:00 | | 2009-04-03 | 1,807,700 | 47.92 | 49.58 | 47.58 | 48.88 | 00:00:00 | | 2009-04-06 | 1,644,700 | 48.16 | 48.16 | 46.62 | 47.81 | 00:00:00 | | 2009-04-07 | 1,315,500 | 46.79 | 46.84 | 45.66 | 45.72 | 00:00:00 | | 2009-04-08 | 1,339,200 | 45.98 | 47.00 | 44.76 | 46.76 | 00:00:00 | | 2009-04-09 | 1,428,400 | 48.26 | 48.90 | 47.30 | 48.03 | 00:00:00 | | 2009-04-13 | 1,688,900 | 47.11 | 48.04 | 46.29 | 47.54 | 00:00:00 | | 2009-04-14 | 1,297,500 | 47.00 | 48.38 | 47.00 | 47.36 | 00:00:00 | | 2009-04-15 | 1,525,800 | 47.22 | 47.90 | 46.00 | 46.99 | 00:00:00 | | 2009-04-16 | 1,325,300 | 47.81 | 47.86 | 46.87 | 47.38 | 00:00:00 | | 2009-04-17 | 1,687,000 | 47.82 | 48.46 | 46.85 | 47.29 | 00:00:00 | | 2009-04-20 | 1,796,700 | 46.24 | 46.32 | 43.85 | 43.93 | 00:00:00 | | 2009-04-21 | 1,444,100 | 43.54 | 45.39 | 43.46 | 45.20 | 00:00:00 | | 2009-04-22 | 1,248,300 | 44.77 | 45.67 | 44.23 | 44.70 | 00:00:00 | | 2009-04-23 | 1,551,600 | 45.00 | 45.83 | 44.58 | 45.66 | 00:00:00 | | 2009-04-24 | 1,599,300 | 46.04 | 47.32 | 46.04 | 47.05 | 00:00:00 | | 2009-04-27 | 1,359,100 | 46.10 | 47.12 | 45.66 | 46.37 | 00:00:00 | | 2009-04-28 | 907,000 | 45.71 | 46.59 | 45.30 | 46.02 | 00:00:00 | | 2009-04-29 | 1,518,000 | 46.45 | 48.07 | 46.41 | 47.80 | 00:00:00 | | 2009-04-30 | 1,779,100 | 47.94 | 49.07 | 46.92 | 47.71 | 00:00:00 | | 2009-05-01 | 1,418,500 | 47.92 | 49.75 | 47.64 | 49.46 | 00:00:00 | | 2009-05-04 | 2,266,000 | 49.89 | 53.19 | 49.48 | 53.15 | 00:00:00 | | 2009-05-05 | 1,540,200 | 52.51 | 53.15 | 50.61 | 51.73 | 00:00:00 | | 2009-05-06 | 2,539,400 | 52.80 | 55.43 | 52.08 | 55.35 | 00:00:00 | | 2009-05-07 | 3,066,900 | 54.72 | 56.38 | 53.11 | 53.56 | 00:00:00 | | 2009-05-08 | 2,205,500 | 53.37 | 56.65 | 53.37 | 56.05 | 00:00:00 | | 2009-05-11 | 2,142,800 | 54.92 | 55.15 | 54.08 | 54.76 | 00:00:00 | | 2009-05-12 | 2,640,100 | 55.81 | 56.15 | 55.01 | 55.66 | 00:00:00 | | 2009-05-13 | 2,290,700 | 54.72 | 55.31 | 53.36 | 53.74 | 00:00:00 | | 2009-05-14 | 2,289,200 | 53.70 | 54.61 | 52.80 | 54.19 | 00:00:00 | | 2009-05-15 | 2,067,700 | 53.70 | 54.27 | 51.93 | 52.33 | 00:00:00 | | 2009-05-18 | 2,213,000 | 53.24 | 55.75 | 53.24 | 55.74 | 00:00:00 | | 2009-05-19 | 2,378,500 | 55.99 | 56.78 | 55.48 | 56.14 | 00:00:00 | | 2009-05-20 | 2,583,800 | 57.31 | 59.15 | 56.95 | 57.18 | 00:00:00 | | 2009-05-21 | 1,819,800 | 56.15 | 56.20 | 54.06 | 55.14 | 00:00:00 | | 2009-05-22 | 1,221,000 | 55.85 | 55.85 | 54.93 | 55.17 | 00:00:00 | | 2009-05-26 | 2,156,900 | 54.54 | 56.71 | 53.78 | 56.68 | 00:00:00 | | 2009-05-27 | 1,663,100 | 57.26 | 57.78 | 56.09 | 56.18 | 00:00:00 | | 2009-05-28 | 2,802,500 | 56.80 | 57.64 | 55.64 | 57.29 | 00:00:00 | | 2009-05-29 | 2,064,700 | 58.55 | 59.25 | 57.76 | 59.01 | 00:00:00 | | 2009-06-01 | 2,058,600 | 60.30 | 61.05 | 59.50 | 59.93 | 00:00:00 | | 2009-06-02 | 1,909,100 | 59.48 | 59.85 | 58.58 | 58.96 | 00:00:00 | | 2009-06-03 | 2,120,500 | 58.01 | 58.01 | 55.64 | 56.46 | 00:00:00 | | 2009-06-04 | 1,559,200 | 57.70 | 58.98 | 57.07 | 58.60 | 00:00:00 | | 2009-06-05 | 2,237,300 | 59.33 | 59.84 | 57.70 | 59.00 | 00:00:00 | | 2009-06-08 | 1,742,900 | 58.29 | 58.89 | 57.28 | 58.54 | 00:00:00 | | 2009-06-09 | 1,755,600 | 59.68 | 60.09 | 58.43 | 59.24 | 00:00:00 | | 2009-06-10 | 1,421,100 | 60.22 | 60.95 | 58.52 | 59.56 | 00:00:00 | | 2009-06-11 | 2,012,800 | 60.00 | 61.82 | 59.66 | 60.49 | 00:00:00 | | 2009-06-12 | 1,319,500 | 59.74 | 60.30 | 58.78 | 60.20 | 00:00:00 | | 2009-06-15 | 2,568,500 | 59.12 | 59.24 | 57.06 | 57.87 | 00:00:00 | | 2009-06-16 | 1,611,100 | 58.77 | 58.94 | 56.47 | 56.69 | 00:00:00 | | 2009-06-17 | 1,885,600 | 56.46 | 56.52 | 54.77 | 55.42 | 00:00:00 | | 2009-06-18 | 2,050,300 | 55.42 | 56.16 | 54.65 | 54.95 | 00:00:00 | | 2009-06-19 | 2,063,700 | 55.69 | 55.80 | 54.65 | 54.95 | 00:00:00 | | 2009-06-22 | 2,666,000 | 53.93 | 53.97 | 50.33 | 50.70 | 00:00:00 | | 2009-06-23 | 1,887,100 | 51.45 | 52.06 | 50.46 | 51.51 | 00:00:00 | | 2009-06-24 | 3,288,400 | 51.89 | 53.49 | 51.61 | 52.83 | 00:00:00 | | 2009-06-25 | 2,459,400 | 53.25 | 54.46 | 52.71 | 54.37 | 00:00:00 | | 2009-06-26 | 5,118,000 | 54.20 | 54.76 | 53.60 | 53.85 | 00:00:00 | | 2009-06-29 | 1,748,800 | 54.74 | 55.46 | 54.25 | 54.72 | 00:00:00 | | 2009-06-30 | 2,548,600 | 54.16 | 55.38 | 53.41 | 54.32 | 00:00:00 | | 2009-07-01 | 2,035,000 | 54.96 | 55.75 | 54.48 | 54.64 | 00:00:00 | | 2009-07-02 | 1,859,000 | 53.65 | 53.66 | 51.70 | 51.70 | 00:00:00 | | 2009-07-06 | 2,952,900 | 50.60 | 51.15 | 49.38 | 51.10 | 00:00:00 | | 2009-07-07 | 3,352,500 | 51.55 | 51.62 | 50.09 | 50.87 | 00:00:00 | | 2009-07-08 | 2,696,200 | 51.12 | 51.47 | 49.51 | 50.38 | 00:00:00 | | 2009-07-09 | 2,515,700 | 51.04 | 52.39 | 50.72 | 51.77 | 00:00:00 | | 2009-07-10 | 2,082,900 | 50.81 | 51.21 | 49.71 | 51.01 | 00:00:00 | | 2009-07-13 | 1,843,200 | 50.87 | 51.80 | 49.98 | 51.73 | 00:00:00 | | 2009-07-14 | 1,656,000 | 52.44 | 52.95 | 51.62 | 52.39 | 00:00:00 | | 2009-07-15 | 2,489,800 | 53.23 | 54.68 | 53.23 | 54.34 | 00:00:00 | | 2009-07-16 | 2,249,700 | 53.85 | 55.50 | 53.43 | 55.12 | 00:00:00 | | 2009-07-17 | 2,440,800 | 55.71 | 56.17 | 54.72 | 55.56 | 00:00:00 | | 2009-07-20 | 1,924,100 | 55.88 | 56.98 | 55.70 | 56.91 | 00:00:00 | | 2009-07-21 | 2,124,100 | 57.50 | 58.13 | 56.64 | 57.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
