|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 2,227,800 | 60.17 | 60.29 | 59.15 | 59.59 | 00:00:00 | | 2010-01-12 | 2,702,900 | 58.15 | 58.58 | 56.50 | 57.47 | 00:00:00 | | 2010-01-13 | 1,648,400 | 57.47 | 57.65 | 56.00 | 57.46 | 00:00:00 | | 2010-01-14 | 1,046,800 | 57.15 | 57.89 | 56.79 | 57.75 | 00:00:00 | | 2010-01-15 | 1,700,600 | 57.48 | 57.87 | 56.22 | 56.85 | 00:00:00 | | 2010-01-19 | 1,431,500 | 56.48 | 56.94 | 55.87 | 56.85 | 00:00:00 | | 2010-01-20 | 1,234,600 | 56.22 | 56.23 | 55.37 | 56.00 | 00:00:00 | | 2010-01-21 | 2,586,500 | 55.89 | 55.95 | 53.78 | 54.10 | 00:00:00 | | 2010-01-22 | 2,038,200 | 53.91 | 54.51 | 52.66 | 52.76 | 00:00:00 | | 2010-01-25 | 1,438,900 | 53.30 | 53.72 | 52.47 | 52.80 | 00:00:00 | | 2010-01-26 | 1,549,100 | 52.26 | 53.25 | 51.97 | 52.12 | 00:00:00 | | 2010-01-27 | 2,001,100 | 51.97 | 52.49 | 51.14 | 51.87 | 00:00:00 | | 2010-01-28 | 2,740,300 | 51.62 | 52.44 | 50.17 | 51.07 | 00:00:00 | | 2010-01-29 | 3,635,900 | 51.63 | 52.02 | 50.72 | 51.08 | 00:00:00 | | 2010-02-01 | 1,487,100 | 51.50 | 52.59 | 51.49 | 52.50 | 00:00:00 | | 2010-02-02 | 1,992,200 | 52.58 | 53.53 | 52.16 | 53.42 | 00:00:00 | | 2010-02-03 | 1,525,600 | 53.03 | 53.20 | 52.11 | 52.49 | 00:00:00 | | 2010-02-04 | 1,582,200 | 51.87 | 51.98 | 50.23 | 50.38 | 00:00:00 | | 2010-02-05 | 2,181,600 | 50.63 | 50.77 | 49.00 | 50.75 | 00:00:00 | | 2010-02-08 | 2,057,500 | 50.63 | 51.14 | 50.12 | 50.13 | 00:00:00 | | 2010-02-09 | 2,108,100 | 50.87 | 52.03 | 50.51 | 51.52 | 00:00:00 | | 2010-02-10 | 1,718,400 | 51.40 | 51.66 | 50.35 | 50.90 | 00:00:00 | | 2010-02-11 | 1,436,600 | 50.60 | 51.70 | 50.31 | 51.52 | 00:00:00 | | 2010-02-12 | 1,666,400 | 50.63 | 51.64 | 50.33 | 51.26 | 00:00:00 | | 2010-02-16 | 1,755,000 | 51.93 | 52.70 | 51.86 | 52.70 | 00:00:00 | | 2010-02-17 | 1,398,100 | 52.81 | 52.87 | 52.04 | 52.48 | 00:00:00 | | 2010-02-18 | 1,205,200 | 52.36 | 53.20 | 52.12 | 53.06 | 00:00:00 | | 2010-02-19 | 1,251,500 | 52.82 | 53.77 | 52.81 | 53.50 | 00:00:00 | | 2010-02-22 | 1,546,100 | 53.69 | 54.03 | 53.02 | 53.15 | 00:00:00 | | 2010-02-23 | 1,465,100 | 52.98 | 53.10 | 51.75 | 51.78 | 00:00:00 | | 2010-02-24 | 1,138,700 | 52.01 | 52.28 | 51.39 | 51.90 | 00:00:00 | | 2010-02-25 | 1,175,600 | 50.82 | 51.66 | 50.32 | 51.55 | 00:00:00 | | 2010-02-26 | 1,721,000 | 51.83 | 52.13 | 51.13 | 51.90 | 00:00:00 | | 2010-03-01 | 1,719,900 | 52.33 | 53.29 | 52.19 | 53.25 | 00:00:00 | | 2010-03-02 | 1,782,400 | 53.50 | 54.09 | 53.30 | 53.66 | 00:00:00 | | 2010-03-03 | 1,576,000 | 53.82 | 54.10 | 53.28 | 53.44 | 00:00:00 | | 2010-03-04 | 1,466,700 | 53.40 | 53.58 | 52.65 | 53.21 | 00:00:00 | | 2010-03-05 | 1,670,600 | 53.69 | 54.25 | 53.62 | 53.90 | 00:00:00 | | 2010-03-08 | 1,398,600 | 53.88 | 54.32 | 53.52 | 53.70 | 00:00:00 | | 2010-03-09 | 1,571,100 | 53.31 | 53.95 | 53.19 | 53.57 | 00:00:00 | | 2010-03-10 | 1,341,000 | 53.39 | 54.14 | 53.39 | 53.94 | 00:00:00 | | 2010-03-11 | 1,046,900 | 53.72 | 54.04 | 53.50 | 53.79 | 00:00:00 | | 2010-03-12 | 1,432,300 | 54.15 | 54.25 | 53.71 | 54.00 | 00:00:00 | | 2010-03-15 | 1,384,500 | 53.74 | 53.81 | 52.98 | 53.71 | 00:00:00 | | 2010-03-16 | 3,370,200 | 53.99 | 54.98 | 53.84 | 54.68 | 00:00:00 | | 2010-03-17 | 1,761,200 | 54.99 | 55.98 | 54.94 | 55.62 | 00:00:00 | | 2010-03-18 | 1,654,600 | 55.45 | 55.71 | 54.92 | 55.42 | 00:00:00 | | 2010-03-19 | 1,928,100 | 55.54 | 55.67 | 54.21 | 55.03 | 00:00:00 | | 2010-03-22 | 1,124,000 | 54.30 | 55.27 | 54.04 | 55.00 | 00:00:00 | | 2010-03-23 | 1,166,000 | 55.13 | 55.55 | 54.73 | 55.27 | 00:00:00 | | 2010-03-24 | 1,841,700 | 54.77 | 55.82 | 54.61 | 55.08 | 00:00:00 | | 2010-03-25 | 1,994,800 | 55.72 | 55.75 | 53.88 | 53.89 | 00:00:00 | | 2010-03-26 | 2,030,500 | 54.20 | 54.34 | 52.92 | 53.43 | 00:00:00 | | 2010-03-29 | 1,876,800 | 53.79 | 54.98 | 53.63 | 54.98 | 00:00:00 | | 2010-03-30 | 1,599,900 | 55.13 | 55.50 | 54.80 | 55.14 | 00:00:00 | | 2010-03-31 | 2,326,800 | 55.37 | 56.70 | 55.31 | 56.19 | 00:00:00 | | 2010-04-01 | 2,201,700 | 56.75 | 57.87 | 56.72 | 57.64 | 00:00:00 | | 2010-04-05 | 2,112,500 | 57.90 | 59.66 | 57.74 | 59.47 | 00:00:00 | | 2010-04-06 | 2,151,700 | 59.24 | 60.02 | 58.89 | 59.73 | 00:00:00 | | 2010-04-07 | 2,099,500 | 59.68 | 59.85 | 59.13 | 59.36 | 00:00:00 | | 2010-04-08 | 1,688,700 | 58.71 | 59.93 | 58.52 | 59.76 | 00:00:00 | | 2010-04-09 | 1,834,000 | 60.06 | 60.46 | 59.66 | 60.40 | 00:00:00 | | 2010-04-12 | 2,741,200 | 60.39 | 61.59 | 60.27 | 61.29 | 00:00:00 | | 2010-04-13 | 1,903,600 | 61.23 | 61.39 | 60.36 | 60.98 | 00:00:00 | | 2010-04-14 | 1,515,000 | 61.28 | 61.79 | 60.79 | 61.71 | 00:00:00 | | 2010-04-15 | 1,914,100 | 61.67 | 62.20 | 61.46 | 61.67 | 00:00:00 | | 2010-04-16 | 2,393,400 | 61.13 | 61.50 | 59.90 | 60.20 | 00:00:00 | | 2010-04-19 | 2,048,200 | 59.59 | 60.19 | 59.15 | 60.08 | 00:00:00 | | 2010-04-20 | 1,781,400 | 60.83 | 61.86 | 60.63 | 61.68 | 00:00:00 | | 2010-04-21 | 1,665,800 | 61.36 | 61.57 | 60.22 | 60.83 | 00:00:00 | | 2010-04-22 | 1,132,900 | 59.94 | 61.07 | 59.56 | 60.98 | 00:00:00 | | 2010-04-23 | 1,436,200 | 61.14 | 61.86 | 60.46 | 61.82 | 00:00:00 | | 2010-04-26 | 1,439,600 | 62.00 | 62.10 | 61.38 | 61.55 | 00:00:00 | | 2010-04-27 | 1,474,300 | 61.10 | 61.96 | 59.75 | 59.83 | 00:00:00 | | 2010-04-28 | 1,487,000 | 60.48 | 61.11 | 59.97 | 60.95 | 00:00:00 | | 2010-04-29 | 1,389,400 | 61.43 | 61.96 | 60.14 | 60.69 | 00:00:00 | | 2010-04-30 | 2,088,300 | 61.02 | 61.04 | 59.54 | 60.15 | 00:00:00 | | 2010-05-03 | 1,648,700 | 60.53 | 61.24 | 59.51 | 60.71 | 00:00:00 | | 2010-05-04 | 1,731,700 | 59.83 | 59.83 | 58.05 | 58.31 | 00:00:00 | | 2010-05-05 | 3,037,500 | 57.67 | 58.17 | 55.89 | 56.38 | 00:00:00 | | 2010-05-06 | 3,522,500 | 55.82 | 56.84 | 50.60 | 54.03 | 00:00:00 | | 2010-05-07 | 2,827,800 | 54.02 | 54.70 | 51.83 | 52.70 | 00:00:00 | | 2010-05-10 | 2,219,900 | 55.55 | 56.12 | 54.30 | 55.34 | 00:00:00 | | 2010-05-11 | 3,497,600 | 54.40 | 56.30 | 54.40 | 55.78 | 00:00:00 | | 2010-05-12 | 3,222,800 | 56.58 | 58.39 | 56.50 | 58.04 | 00:00:00 | | 2010-05-13 | 2,256,400 | 57.79 | 58.14 | 57.04 | 57.44 | 00:00:00 | | 2010-05-14 | 2,237,700 | 56.68 | 56.93 | 55.18 | 56.47 | 00:00:00 | | 2010-05-17 | 2,062,500 | 56.43 | 56.93 | 54.20 | 55.46 | 00:00:00 | | 2010-05-18 | 2,439,400 | 56.37 | 56.83 | 54.12 | 54.46 | 00:00:00 | | 2010-05-19 | 2,001,400 | 54.04 | 54.72 | 52.85 | 53.88 | 00:00:00 | | 2010-05-20 | 2,210,100 | 52.49 | 52.72 | 51.00 | 51.31 | 00:00:00 | | 2010-05-21 | 2,286,500 | 50.50 | 52.34 | 50.10 | 52.32 | 00:00:00 | | 2010-05-24 | 2,289,600 | 52.32 | 52.32 | 50.44 | 50.57 | 00:00:00 | | 2010-05-25 | 2,687,400 | 49.35 | 51.50 | 49.08 | 51.38 | 00:00:00 | | 2010-05-26 | 2,046,900 | 51.86 | 52.32 | 50.75 | 51.04 | 00:00:00 | | 2010-05-27 | 1,892,000 | 51.97 | 53.55 | 51.75 | 53.46 | 00:00:00 | | 2010-05-28 | 2,269,900 | 54.34 | 54.41 | 52.94 | 53.38 | 00:00:00 | | 2010-06-01 | 2,001,100 | 52.54 | 53.59 | 51.05 | 51.08 | 00:00:00 | | 2010-06-02 | 4,538,400 | 51.40 | 51.73 | 50.64 | 51.73 | 00:00:00 | | 2010-06-03 | 2,128,100 | 52.11 | 52.25 | 51.02 | 52.13 | 00:00:00 | | 2010-06-04 | 1,983,700 | 51.02 | 51.87 | 50.00 | 50.23 | 00:00:00 | | 2010-06-07 | 2,462,300 | 50.60 | 51.16 | 49.86 | 50.00 | 00:00:00 | | 2010-06-08 | 1,845,700 | 50.23 | 50.80 | 49.32 | 50.73 | 00:00:00 | | 2010-06-09 | 1,856,000 | 51.27 | 52.55 | 50.44 | 50.68 | 00:00:00 | | 2010-06-10 | 2,877,900 | 51.95 | 54.27 | 51.95 | 54.23 | 00:00:00 | | 2010-06-11 | 1,884,500 | 53.48 | 54.36 | 52.92 | 54.26 | 00:00:00 | | 2010-06-14 | 1,656,900 | 55.04 | 55.77 | 54.42 | 54.56 | 00:00:00 | | 2010-06-15 | 1,748,900 | 55.00 | 55.91 | 54.87 | 55.78 | 00:00:00 | | 2010-06-16 | 1,564,900 | 55.32 | 56.09 | 55.06 | 55.66 | 00:00:00 | | 2010-06-17 | 1,390,900 | 55.84 | 55.99 | 54.96 | 55.59 | 00:00:00 | | 2010-06-18 | 1,852,200 | 55.50 | 55.78 | 54.97 | 55.70 | 00:00:00 | | 2010-06-21 | 1,019,500 | 56.61 | 56.90 | 55.20 | 55.64 | 00:00:00 | | 2010-06-22 | 1,559,000 | 55.68 | 55.68 | 53.72 | 53.78 | 00:00:00 | | 2010-06-23 | 1,594,000 | 53.70 | 53.97 | 52.99 | 53.50 | 00:00:00 | | 2010-06-24 | 1,425,900 | 53.34 | 53.61 | 52.19 | 52.38 | 00:00:00 | | 2010-06-25 | 2,416,700 | 52.47 | 53.06 | 51.81 | 52.60 | 00:00:00 | | 2010-06-28 | 1,619,000 | 52.44 | 52.81 | 51.56 | 51.63 | 00:00:00 | | 2010-06-29 | 2,487,100 | 50.70 | 50.81 | 49.25 | 49.71 | 00:00:00 | | 2010-06-30 | 1,991,500 | 49.74 | 50.79 | 49.41 | 49.55 | 00:00:00 | | 2010-07-01 | 2,068,400 | 49.50 | 49.90 | 48.20 | 48.93 | 00:00:00 | | 2010-07-02 | 1,741,200 | 48.93 | 49.67 | 48.28 | 48.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
