|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 2,124,100 | 57.50 | 58.13 | 56.64 | 57.63 | 00:00:00 | | 2009-07-22 | 2,105,100 | 56.76 | 57.65 | 56.33 | 56.60 | 00:00:00 | | 2009-07-23 | 1,886,500 | 56.50 | 58.83 | 56.50 | 58.62 | 00:00:00 | | 2009-07-24 | 1,491,400 | 57.61 | 59.00 | 57.61 | 58.60 | 00:00:00 | | 2009-07-27 | 1,127,600 | 58.85 | 59.25 | 58.13 | 58.80 | 00:00:00 | | 2009-07-28 | 1,575,300 | 58.12 | 58.76 | 56.93 | 58.27 | 00:00:00 | | 2009-07-29 | 1,277,000 | 57.36 | 57.48 | 56.18 | 56.81 | 00:00:00 | | 2009-07-30 | 1,663,200 | 57.40 | 58.67 | 57.40 | 58.10 | 00:00:00 | | 2009-07-31 | 2,032,600 | 57.81 | 58.45 | 56.89 | 58.20 | 00:00:00 | | 2009-08-03 | 2,132,100 | 59.49 | 60.10 | 58.82 | 59.71 | 00:00:00 | | 2009-08-04 | 1,368,500 | 59.07 | 59.42 | 58.62 | 59.00 | 00:00:00 | | 2009-08-05 | 2,073,600 | 59.00 | 60.26 | 58.38 | 59.68 | 00:00:00 | | 2009-08-06 | 2,599,100 | 59.22 | 59.59 | 56.50 | 57.62 | 00:00:00 | | 2009-08-07 | 1,335,200 | 58.54 | 58.68 | 57.30 | 57.51 | 00:00:00 | | 2009-08-10 | 1,648,200 | 57.17 | 58.67 | 57.17 | 58.55 | 00:00:00 | | 2009-08-11 | 1,462,600 | 58.25 | 58.28 | 57.17 | 57.32 | 00:00:00 | | 2009-08-12 | 1,447,400 | 57.13 | 58.35 | 57.10 | 57.80 | 00:00:00 | | 2009-08-13 | 1,775,800 | 58.16 | 59.29 | 57.77 | 58.78 | 00:00:00 | | 2009-08-14 | 1,188,700 | 58.82 | 59.06 | 57.64 | 58.16 | 00:00:00 | | 2009-08-17 | 1,096,800 | 56.91 | 57.05 | 55.61 | 55.86 | 00:00:00 | | 2009-08-18 | 1,407,700 | 55.69 | 56.54 | 55.69 | 56.32 | 00:00:00 | | 2009-08-19 | 1,810,300 | 55.66 | 58.78 | 55.29 | 58.05 | 00:00:00 | | 2009-08-20 | 1,205,200 | 58.24 | 58.54 | 57.46 | 57.94 | 00:00:00 | | 2009-08-21 | 1,164,900 | 58.62 | 59.42 | 58.46 | 59.30 | 00:00:00 | | 2009-08-24 | 1,744,500 | 59.86 | 61.28 | 59.70 | 60.66 | 00:00:00 | | 2009-08-25 | 1,409,200 | 61.05 | 61.36 | 58.96 | 59.11 | 00:00:00 | | 2009-08-26 | 1,745,400 | 58.56 | 59.01 | 57.60 | 58.54 | 00:00:00 | | 2009-08-27 | 1,354,400 | 58.08 | 58.81 | 57.00 | 58.69 | 00:00:00 | | 2009-08-28 | 1,089,300 | 59.07 | 59.29 | 58.30 | 58.63 | 00:00:00 | | 2009-08-31 | 1,236,200 | 57.58 | 57.94 | 56.64 | 57.00 | 00:00:00 | | 2009-09-01 | 1,550,900 | 56.80 | 57.66 | 55.83 | 55.91 | 00:00:00 | | 2009-09-02 | 1,441,500 | 55.71 | 56.72 | 55.57 | 56.30 | 00:00:00 | | 2009-09-03 | 1,564,900 | 57.24 | 57.24 | 55.60 | 56.13 | 00:00:00 | | 2009-09-04 | 770,800 | 56.15 | 57.10 | 55.95 | 57.02 | 00:00:00 | | 2009-09-08 | 1,867,700 | 57.98 | 58.83 | 57.98 | 58.40 | 00:00:00 | | 2009-09-09 | 1,252,300 | 58.62 | 58.93 | 57.97 | 58.66 | 00:00:00 | | 2009-09-10 | 1,458,500 | 58.25 | 60.15 | 58.25 | 60.13 | 00:00:00 | | 2009-09-11 | 1,104,400 | 60.30 | 60.84 | 59.32 | 59.88 | 00:00:00 | | 2009-09-14 | 1,691,300 | 59.09 | 60.92 | 58.99 | 60.75 | 00:00:00 | | 2009-09-15 | 1,875,100 | 61.00 | 61.72 | 60.47 | 61.16 | 00:00:00 | | 2009-09-16 | 1,496,400 | 62.01 | 62.01 | 61.24 | 61.79 | 00:00:00 | | 2009-09-17 | 1,316,800 | 61.44 | 61.97 | 60.56 | 60.97 | 00:00:00 | | 2009-09-18 | 1,403,000 | 61.47 | 61.47 | 60.20 | 60.43 | 00:00:00 | | 2009-09-21 | 926,800 | 59.40 | 60.20 | 58.87 | 59.92 | 00:00:00 | | 2009-09-22 | 1,557,800 | 60.93 | 62.12 | 60.53 | 61.46 | 00:00:00 | | 2009-09-23 | 1,685,100 | 61.63 | 61.66 | 59.82 | 59.86 | 00:00:00 | | 2009-09-24 | 1,569,400 | 59.43 | 60.17 | 57.69 | 58.03 | 00:00:00 | | 2009-09-25 | 1,813,300 | 57.97 | 58.60 | 57.19 | 57.62 | 00:00:00 | | 2009-09-28 | 1,353,800 | 57.61 | 58.65 | 57.32 | 58.40 | 00:00:00 | | 2009-09-29 | 1,981,200 | 58.45 | 58.62 | 57.27 | 58.10 | 00:00:00 | | 2009-09-30 | 1,954,200 | 58.41 | 58.57 | 56.89 | 57.57 | 00:00:00 | | 2009-10-01 | 1,876,200 | 57.40 | 57.76 | 55.78 | 55.90 | 00:00:00 | | 2009-10-02 | 1,479,500 | 54.98 | 55.95 | 54.55 | 55.57 | 00:00:00 | | 2009-10-05 | 2,062,700 | 56.33 | 57.72 | 55.64 | 57.56 | 00:00:00 | | 2009-10-06 | 2,004,500 | 58.12 | 59.42 | 57.68 | 58.99 | 00:00:00 | | 2009-10-07 | 1,791,400 | 58.63 | 59.40 | 58.08 | 59.38 | 00:00:00 | | 2009-10-08 | 1,839,400 | 59.78 | 61.36 | 59.59 | 61.20 | 00:00:00 | | 2009-10-09 | 1,336,700 | 60.78 | 61.50 | 60.73 | 61.42 | 00:00:00 | | 2009-10-12 | 1,057,100 | 61.99 | 62.78 | 61.69 | 62.03 | 00:00:00 | | 2009-10-13 | 1,438,700 | 62.00 | 62.08 | 60.66 | 61.76 | 00:00:00 | | 2009-10-14 | 1,672,000 | 62.72 | 63.02 | 62.10 | 62.95 | 00:00:00 | | 2009-10-15 | 1,657,900 | 62.77 | 64.66 | 62.28 | 64.66 | 00:00:00 | | 2009-10-16 | 1,440,700 | 63.88 | 64.27 | 63.13 | 63.87 | 00:00:00 | | 2009-10-19 | 1,143,400 | 63.75 | 64.53 | 63.16 | 64.36 | 00:00:00 | | 2009-10-20 | 1,335,100 | 64.70 | 64.70 | 62.70 | 63.79 | 00:00:00 | | 2009-10-21 | 1,177,400 | 63.44 | 65.00 | 63.20 | 63.68 | 00:00:00 | | 2009-10-22 | 1,060,000 | 63.77 | 64.05 | 62.73 | 63.95 | 00:00:00 | | 2009-10-23 | 1,391,100 | 64.14 | 64.40 | 62.65 | 63.10 | 00:00:00 | | 2009-10-26 | 1,539,700 | 63.33 | 65.12 | 61.94 | 62.23 | 00:00:00 | | 2009-10-27 | 1,810,200 | 62.62 | 64.25 | 62.19 | 63.54 | 00:00:00 | | 2009-10-28 | 1,775,000 | 63.05 | 63.05 | 60.76 | 60.94 | 00:00:00 | | 2009-10-29 | 1,540,300 | 61.52 | 63.49 | 61.52 | 63.49 | 00:00:00 | | 2009-10-30 | 1,845,300 | 63.27 | 63.42 | 60.66 | 61.14 | 00:00:00 | | 2009-11-02 | 2,043,600 | 61.49 | 63.13 | 61.24 | 62.29 | 00:00:00 | | 2009-11-03 | 1,808,600 | 61.38 | 63.79 | 60.51 | 63.23 | 00:00:00 | | 2009-11-04 | 1,573,400 | 63.83 | 64.51 | 63.02 | 63.27 | 00:00:00 | | 2009-11-05 | 3,881,700 | 63.26 | 63.26 | 59.11 | 60.81 | 00:00:00 | | 2009-11-06 | 2,206,600 | 60.16 | 61.24 | 59.68 | 60.40 | 00:00:00 | | 2009-11-09 | 1,824,700 | 61.17 | 62.81 | 61.17 | 62.81 | 00:00:00 | | 2009-11-10 | 1,951,300 | 62.15 | 62.26 | 60.75 | 61.73 | 00:00:00 | | 2009-11-11 | 1,074,400 | 62.38 | 62.88 | 61.22 | 61.58 | 00:00:00 | | 2009-11-12 | 1,554,500 | 61.14 | 61.54 | 59.33 | 59.58 | 00:00:00 | | 2009-11-13 | 2,150,300 | 59.46 | 60.53 | 58.78 | 59.77 | 00:00:00 | | 2009-11-16 | 2,148,900 | 60.33 | 61.53 | 60.33 | 60.90 | 00:00:00 | | 2009-11-17 | 1,492,000 | 60.97 | 60.97 | 59.88 | 60.53 | 00:00:00 | | 2009-11-18 | 1,697,400 | 60.77 | 60.93 | 59.36 | 59.66 | 00:00:00 | | 2009-11-19 | 2,868,600 | 59.15 | 59.25 | 57.14 | 57.61 | 00:00:00 | | 2009-11-20 | 2,309,800 | 57.13 | 57.45 | 56.81 | 57.06 | 00:00:00 | | 2009-11-23 | 1,858,600 | 58.12 | 58.74 | 57.56 | 57.74 | 00:00:00 | | 2009-11-24 | 2,587,000 | 57.68 | 57.74 | 56.50 | 57.51 | 00:00:00 | | 2009-11-25 | 966,000 | 57.51 | 58.47 | 57.31 | 58.40 | 00:00:00 | | 2009-11-27 | 879,800 | 56.65 | 57.17 | 55.75 | 56.70 | 00:00:00 | | 2009-11-30 | 2,142,900 | 56.37 | 57.36 | 55.92 | 56.39 | 00:00:00 | | 2009-12-01 | 2,165,400 | 57.34 | 57.70 | 56.84 | 57.28 | 00:00:00 | | 2009-12-02 | 1,330,300 | 57.16 | 57.50 | 56.40 | 56.66 | 00:00:00 | | 2009-12-03 | 1,502,700 | 56.66 | 57.01 | 55.69 | 55.71 | 00:00:00 | | 2009-12-04 | 2,084,400 | 56.52 | 57.35 | 54.75 | 55.09 | 00:00:00 | | 2009-12-07 | 2,169,900 | 54.69 | 55.55 | 54.51 | 54.81 | 00:00:00 | | 2009-12-08 | 1,702,500 | 54.46 | 54.53 | 53.62 | 53.80 | 00:00:00 | | 2009-12-09 | 2,123,800 | 53.86 | 54.05 | 52.55 | 53.23 | 00:00:00 | | 2009-12-10 | 2,644,700 | 53.43 | 53.93 | 53.05 | 53.43 | 00:00:00 | | 2009-12-11 | 3,048,800 | 53.79 | 53.82 | 52.52 | 53.18 | 00:00:00 | | 2009-12-14 | 2,077,200 | 53.95 | 54.59 | 53.40 | 53.94 | 00:00:00 | | 2009-12-15 | 1,735,500 | 53.59 | 54.63 | 53.26 | 53.86 | 00:00:00 | | 2009-12-16 | 1,816,400 | 54.18 | 55.43 | 53.93 | 54.65 | 00:00:00 | | 2009-12-17 | 1,306,300 | 54.08 | 54.49 | 53.65 | 53.86 | 00:00:00 | | 2009-12-18 | 3,370,000 | 54.09 | 54.68 | 53.04 | 53.40 | 00:00:00 | | 2009-12-21 | 1,605,500 | 53.66 | 54.34 | 53.59 | 53.88 | 00:00:00 | | 2009-12-22 | 1,210,100 | 53.85 | 54.48 | 53.75 | 54.27 | 00:00:00 | | 2009-12-23 | 1,256,700 | 54.67 | 55.46 | 54.22 | 55.40 | 00:00:00 | | 2009-12-24 | 429,200 | 55.52 | 55.99 | 55.39 | 55.99 | 00:00:00 | | 2009-12-28 | 1,401,900 | 56.30 | 56.50 | 54.81 | 55.04 | 00:00:00 | | 2009-12-29 | 1,080,900 | 55.27 | 55.63 | 54.35 | 54.42 | 00:00:00 | | 2009-12-30 | 760,000 | 54.23 | 54.69 | 54.04 | 54.58 | 00:00:00 | | 2009-12-31 | 939,800 | 55.00 | 55.02 | 54.07 | 54.20 | 00:00:00 | | 2010-01-04 | 1,418,300 | 55.12 | 56.06 | 55.11 | 55.92 | 00:00:00 | | 2010-01-05 | 1,544,000 | 56.12 | 56.92 | 55.77 | 56.83 | 00:00:00 | | 2010-01-06 | 1,847,400 | 56.85 | 58.03 | 56.55 | 57.70 | 00:00:00 | | 2010-01-07 | 1,727,300 | 57.60 | 58.55 | 57.32 | 58.35 | 00:00:00 | | 2010-01-08 | 2,370,900 | 58.11 | 59.92 | 57.63 | 59.71 | 00:00:00 | | 2010-01-11 | 2,227,800 | 60.17 | 60.29 | 59.15 | 59.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
