|
 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 | | 2010-07-02 | 1,741,200 | 48.93 | 49.67 | 48.28 | 48.44 | 00:00:00 | | 2010-07-06 | 1,676,100 | 49.36 | 49.79 | 48.14 | 48.67 | 00:00:00 | | 2010-07-07 | 1,743,700 | 48.84 | 50.43 | 48.63 | 50.35 | 00:00:00 | | 2010-07-08 | 1,584,700 | 50.80 | 51.11 | 50.02 | 51.02 | 00:00:00 | | 2010-07-09 | 1,436,300 | 50.90 | 51.16 | 50.59 | 50.88 | 00:00:00 | | 2010-07-12 | 1,009,600 | 50.63 | 51.28 | 50.14 | 50.60 | 00:00:00 | | 2010-07-13 | 2,423,100 | 51.39 | 51.39 | 50.68 | 50.90 | 00:00:00 | | 2010-07-14 | 1,432,700 | 50.55 | 50.89 | 50.16 | 50.56 | 00:00:00 | | 2010-07-15 | 1,279,300 | 50.59 | 50.88 | 49.55 | 50.71 | 00:00:00 | | 2010-07-16 | 2,520,100 | 51.01 | 51.01 | 49.86 | 50.18 | 00:00:00 | | 2010-07-19 | 948,400 | 50.52 | 50.71 | 49.70 | 50.16 | 00:00:00 | | 2010-07-20 | 2,141,700 | 49.50 | 51.02 | 49.31 | 50.93 | 00:00:00 | | 2010-07-21 | 1,518,700 | 51.14 | 51.35 | 50.02 | 50.51 | 00:00:00 | | 2010-07-22 | 1,557,600 | 51.15 | 52.15 | 50.74 | 51.82 | 00:00:00 | | 2010-07-23 | 5,628,600 | 52.21 | 55.35 | 52.09 | 55.20 | 00:00:00 | | 2010-07-26 | 1,841,900 | 55.14 | 55.97 | 54.78 | 55.77 | 00:00:00 | | 2010-07-27 | 2,065,700 | 56.00 | 56.48 | 55.19 | 55.52 | 00:00:00 | | 2010-07-28 | 1,255,000 | 55.04 | 55.51 | 54.72 | 54.87 | 00:00:00 | | 2010-07-29 | 1,909,200 | 55.33 | 55.85 | 53.87 | 54.43 | 00:00:00 | | 2010-07-30 | 1,713,200 | 53.74 | 54.99 | 53.69 | 54.75 | 00:00:00 | | 2010-08-02 | 1,924,700 | 55.69 | 56.90 | 55.26 | 56.31 | 00:00:00 | | 2010-08-03 | 1,559,500 | 56.00 | 56.27 | 55.48 | 55.75 | 00:00:00 | | 2010-08-04 | 2,124,300 | 56.08 | 57.05 | 55.88 | 56.73 | 00:00:00 | | 2010-08-05 | 2,568,900 | 56.00 | 57.83 | 55.01 | 57.24 | 00:00:00 | | 2010-08-06 | 1,729,900 | 56.37 | 56.99 | 55.45 | 56.34 | 00:00:00 | | 2010-08-09 | 1,155,600 | 56.52 | 56.87 | 56.15 | 56.75 | 00:00:00 | | 2010-08-10 | 2,157,400 | 55.84 | 56.24 | 55.43 | 56.17 | 00:00:00 | | 2010-08-11 | 1,680,000 | 55.03 | 55.16 | 53.58 | 53.81 | 00:00:00 | | 2010-08-12 | 1,830,900 | 52.80 | 53.84 | 52.80 | 53.59 | 00:00:00 | | 2010-08-13 | 2,519,400 | 53.59 | 55.19 | 53.59 | 54.82 | 00:00:00 | | 2010-08-16 | 1,714,400 | 54.54 | 55.63 | 54.02 | 55.46 | 00:00:00 | | 2010-08-17 | 2,092,800 | 56.06 | 56.95 | 55.56 | 56.59 | 00:00:00 | | 2010-08-18 | 1,782,600 | 56.14 | 56.26 | 55.34 | 55.95 | 00:00:00 | | 2010-08-19 | 2,074,400 | 55.65 | 55.85 | 54.83 | 55.45 | 00:00:00 | | 2010-08-20 | 1,889,000 | 54.97 | 55.39 | 54.28 | 54.90 | 00:00:00 | | 2010-08-23 | 1,125,300 | 55.13 | 55.97 | 55.03 | 55.03 | 00:00:00 | | 2010-08-24 | 1,528,500 | 54.26 | 54.61 | 53.89 | 54.07 | 00:00:00 | | 2010-08-25 | 1,382,600 | 53.67 | 54.39 | 52.96 | 54.18 | 00:00:00 | | 2010-08-26 | 1,153,300 | 54.44 | 54.85 | 53.66 | 53.90 | 00:00:00 | | 2010-08-27 | 1,436,600 | 54.31 | 55.21 | 53.17 | 55.09 | 00:00:00 | | 2010-08-30 | 853,600 | 54.99 | 55.37 | 54.44 | 54.45 | 00:00:00 | | 2010-08-31 | 1,975,100 | 54.29 | 54.61 | 53.32 | 53.56 | 00:00:00 | | 2010-09-01 | 1,749,100 | 54.42 | 56.31 | 54.42 | 56.27 | 00:00:00 | | 2010-09-02 | 1,247,800 | 56.48 | 57.08 | 56.07 | 57.08 | 00:00:00 | | 2010-09-03 | 1,033,000 | 57.36 | 57.95 | 57.03 | 57.65 | 00:00:00 | | 2010-09-07 | 1,301,000 | 57.07 | 57.57 | 56.63 | 57.09 | 00:00:00 | | 2010-09-08 | 1,233,300 | 57.23 | 57.48 | 56.77 | 57.02 | 00:00:00 | | 2010-09-09 | 995,200 | 57.85 | 58.00 | 56.84 | 57.18 | 00:00:00 | | 2010-09-10 | 1,545,900 | 57.53 | 58.60 | 57.48 | 58.38 | 00:00:00 | | 2010-09-13 | 1,822,200 | 59.14 | 59.70 | 58.90 | 59.49 | 00:00:00 | | 2010-09-14 | 2,456,100 | 59.33 | 59.87 | 59.00 | 59.26 | 00:00:00 | | 2010-09-15 | 1,377,100 | 58.80 | 59.63 | 58.65 | 59.50 | 00:00:00 | | 2010-09-16 | 1,500,700 | 58.99 | 59.30 | 58.43 | 58.80 | 00:00:00 | | 2010-09-17 | 1,342,000 | 58.87 | 59.30 | 58.30 | 59.03 | 00:00:00 | | 2010-09-20 | 2,197,200 | 59.27 | 61.14 | 58.97 | 60.74 | 00:00:00 | | 2010-09-21 | 1,799,300 | 60.71 | 60.74 | 59.22 | 60.22 | 00:00:00 | | 2010-09-22 | 1,797,600 | 60.06 | 60.86 | 59.73 | 59.87 | 00:00:00 | | 2010-09-23 | 1,379,600 | 59.23 | 59.75 | 58.58 | 59.29 | 00:00:00 | | 2010-09-24 | 1,930,600 | 60.03 | 60.92 | 59.67 | 60.92 | 00:00:00 | | 2010-09-27 | 1,252,800 | 60.84 | 60.87 | 60.01 | 60.34 | 00:00:00 | | 2010-09-28 | 2,436,200 | 60.54 | 61.74 | 59.76 | 61.54 | 00:00:00 | | 2010-09-29 | 1,746,700 | 61.33 | 61.70 | 60.53 | 61.26 | 00:00:00 | | 2010-09-30 | 2,669,800 | 61.71 | 62.38 | 60.97 | 61.92 | 00:00:00 | | 2010-10-01 | 1,975,100 | 62.56 | 62.65 | 61.60 | 62.14 | 00:00:00 | | 2010-10-04 | 2,068,500 | 62.10 | 62.54 | 60.56 | 61.01 | 00:00:00 | | 2010-10-05 | 1,960,800 | 61.92 | 63.05 | 61.53 | 62.91 | 00:00:00 | | 2010-10-06 | 1,595,600 | 62.60 | 63.15 | 62.00 | 62.81 | 00:00:00 | | 2010-10-07 | 2,307,300 | 63.35 | 63.44 | 62.28 | 63.33 | 00:00:00 | | 2010-10-08 | 2,046,900 | 63.48 | 64.64 | 62.88 | 64.40 | 00:00:00 | | 2010-10-11 | 1,652,200 | 64.54 | 66.27 | 64.30 | 65.16 | 00:00:00 | | 2010-10-12 | 1,729,900 | 64.57 | 65.16 | 63.74 | 64.96 | 00:00:00 | | 2010-10-13 | 1,333,400 | 65.29 | 65.81 | 65.09 | 65.45 | 00:00:00 | | 2010-10-14 | 1,629,000 | 65.43 | 65.95 | 64.29 | 65.05 | 00:00:00 | | 2010-10-15 | 1,350,200 | 65.70 | 65.71 | 64.51 | 65.61 | 00:00:00 | | 2010-10-18 | 2,032,400 | 65.34 | 65.55 | 64.60 | 65.24 | 00:00:00 | | 2010-10-19 | 1,817,100 | 64.20 | 64.24 | 63.00 | 63.39 | 00:00:00 | | 2010-10-20 | 1,878,200 | 63.37 | 64.62 | 63.37 | 64.49 | 00:00:00 | | 2010-10-21 | 2,378,800 | 64.65 | 65.60 | 64.22 | 65.22 | 00:00:00 | | 2010-10-22 | 1,263,800 | 65.52 | 65.52 | 64.57 | 65.39 | 00:00:00 | | 2010-10-25 | 1,459,600 | 66.00 | 67.24 | 65.40 | 65.68 | 00:00:00 | | 2010-10-26 | 1,814,300 | 65.25 | 65.62 | 64.96 | 65.21 | 00:00:00 | | 2010-10-27 | 1,505,000 | 64.78 | 64.91 | 64.23 | 64.84 | 00:00:00 | | 2010-10-28 | 1,040,900 | 65.40 | 65.50 | 64.73 | 64.98 | 00:00:00 | | 2010-10-29 | 1,167,400 | 64.70 | 65.69 | 64.58 | 65.16 | 00:00:00 | | 2010-11-01 | 1,433,400 | 65.71 | 66.24 | 64.80 | 65.26 | 00:00:00 | | 2010-11-02 | 929,800 | 65.88 | 66.06 | 65.50 | 65.85 | 00:00:00 | | 2010-11-03 | 1,822,600 | 66.02 | 66.18 | 64.55 | 65.72 | 00:00:00 | | 2010-11-04 | 3,756,300 | 65.30 | 67.89 | 64.75 | 67.26 | 00:00:00 | | 2010-11-05 | 1,396,100 | 67.26 | 67.86 | 67.02 | 67.84 | 00:00:00 | | 2010-11-08 | 1,598,300 | 67.55 | 68.97 | 67.55 | 68.91 | 00:00:00 | | 2010-11-09 | 1,959,600 | 68.99 | 69.19 | 66.48 | 66.90 | 00:00:00 | | 2010-11-10 | 1,182,100 | 67.01 | 67.83 | 66.15 | 67.83 | 00:00:00 | | 2010-11-11 | 968,300 | 67.45 | 68.68 | 67.14 | 68.46 | 00:00:00 | | 2010-11-12 | 1,407,200 | 67.84 | 67.84 | 66.06 | 66.55 | 00:00:00 | | 2010-11-15 | 1,596,700 | 67.40 | 68.24 | 66.85 | 67.19 | 00:00:00 | | 2010-11-16 | 1,440,500 | 66.66 | 66.66 | 65.05 | 65.46 | 00:00:00 | | 2010-11-17 | 1,682,100 | 65.51 | 66.26 | 65.15 | 65.66 | 00:00:00 | | 2010-11-18 | 1,683,100 | 66.27 | 67.22 | 66.27 | 66.94 | 00:00:00 | | 2010-11-19 | 1,929,600 | 66.78 | 66.90 | 65.97 | 66.87 | 00:00:00 | | 2010-11-22 | 1,480,500 | 66.46 | 66.84 | 65.83 | 66.73 | 00:00:00 | | 2010-11-23 | 1,588,300 | 65.89 | 65.92 | 64.88 | 65.30 | 00:00:00 | | 2010-11-24 | 1,380,300 | 65.73 | 66.84 | 65.64 | 66.79 | 00:00:00 | | 2010-11-26 | 659,600 | 66.69 | 66.86 | 65.69 | 65.74 | 00:00:00 | | 2010-11-29 | 2,390,100 | 65.18 | 67.85 | 64.80 | 67.57 | 00:00:00 | | 2010-11-30 | 1,962,000 | 66.56 | 68.25 | 66.35 | 67.52 | 00:00:00 | | 2010-12-01 | 1,211,700 | 68.98 | 69.59 | 68.34 | 69.32 | 00:00:00 | | 2010-12-02 | 1,246,500 | 69.29 | 70.96 | 69.11 | 70.75 | 00:00:00 | | 2010-12-03 | 860,200 | 70.51 | 71.24 | 70.49 | 70.91 | 00:00:00 | | 2010-12-06 | 1,092,900 | 70.77 | 71.12 | 70.23 | 70.92 | 00:00:00 | | 2010-12-07 | 1,704,400 | 71.81 | 72.14 | 70.83 | 71.18 | 00:00:00 | | 2010-12-08 | 1,205,100 | 71.18 | 71.77 | 69.66 | 70.06 | 00:00:00 | | 2010-12-09 | 1,647,600 | 70.74 | 70.96 | 69.57 | 70.16 | 00:00:00 | | 2010-12-10 | 793,900 | 70.54 | 71.21 | 70.26 | 70.83 | 00:00:00 | | 2010-12-13 | 743,800 | 71.42 | 72.11 | 71.04 | 71.13 | 00:00:00 | | 2010-12-14 | 1,076,000 | 70.93 | 71.79 | 70.39 | 70.46 | 00:00:00 | | 2010-12-15 | 1,149,100 | 70.53 | 71.04 | 69.55 | 69.69 | 00:00:00 | | 2010-12-16 | 1,306,400 | 69.40 | 70.88 | 69.24 | 70.74 | 00:00:00 | | 2010-12-17 | 1,707,400 | 70.74 | 72.20 | 70.49 | 72.11 | 00:00:00 | | 2010-12-20 | 1,325,200 | 72.47 | 73.10 | 71.61 | 72.77 | 00:00:00 | | 2010-12-21 | 1,124,300 | 72.97 | 73.62 | 72.77 | 73.44 | 00:00:00 | | 2010-12-22 | 842,200 | 73.37 | 74.27 | 73.27 | 74.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
