|
 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 | | 2010-12-22 | 842,200 | 73.37 | 74.27 | 73.27 | 74.23 | 00:00:00 | | 2010-12-23 | 787,600 | 74.16 | 74.34 | 73.61 | 73.99 | 00:00:00 | | 2010-12-27 | 655,700 | 73.80 | 74.46 | 73.79 | 74.02 | 00:00:00 | | 2010-12-28 | 676,600 | 74.18 | 74.97 | 73.96 | 74.79 | 00:00:00 | | 2010-12-29 | 791,900 | 75.00 | 76.00 | 74.60 | 75.37 | 00:00:00 | | 2010-12-30 | 792,900 | 75.33 | 75.51 | 74.35 | 74.50 | 00:00:00 | | 2010-12-31 | 601,700 | 74.48 | 75.16 | 74.40 | 74.55 | 00:00:00 | | 2011-01-03 | 1,607,600 | 75.46 | 76.72 | 75.26 | 76.11 | 00:00:00 | | 2011-01-04 | 1,919,200 | 76.54 | 76.74 | 73.84 | 74.92 | 00:00:00 | | 2011-01-05 | 1,560,300 | 74.56 | 75.71 | 74.19 | 75.39 | 00:00:00 | | 2011-01-06 | 1,146,300 | 75.59 | 76.14 | 73.42 | 74.03 | 00:00:00 | | 2011-01-07 | 4,889,000 | 71.27 | 72.91 | 69.75 | 71.05 | 00:00:00 | | 2011-01-10 | 2,330,300 | 72.43 | 73.07 | 71.19 | 72.91 | 00:00:00 | | 2011-01-11 | 1,690,800 | 73.32 | 74.35 | 72.91 | 74.33 | 00:00:00 | | 2011-01-12 | 1,337,700 | 74.96 | 75.05 | 74.00 | 74.52 | 00:00:00 | | 2011-01-13 | 2,168,000 | 74.71 | 75.21 | 72.81 | 73.30 | 00:00:00 | | 2011-01-14 | 1,444,200 | 73.76 | 74.35 | 72.86 | 74.15 | 00:00:00 | | 2011-01-18 | 1,895,600 | 74.24 | 74.51 | 73.54 | 74.31 | 00:00:00 | | 2011-01-19 | 2,447,800 | 74.40 | 74.75 | 72.78 | 73.06 | 00:00:00 | | 2011-01-20 | 1,741,400 | 72.90 | 72.99 | 71.19 | 72.25 | 00:00:00 | | 2011-01-21 | 1,689,500 | 72.88 | 72.88 | 72.11 | 72.32 | 00:00:00 | | 2011-01-24 | 1,457,400 | 72.64 | 72.74 | 71.87 | 72.08 | 00:00:00 | | 2011-01-25 | 2,959,000 | 71.98 | 71.98 | 70.11 | 71.04 | 00:00:00 | | 2011-01-26 | 1,952,000 | 71.40 | 73.43 | 71.36 | 73.23 | 00:00:00 | | 2011-01-27 | 10,727,000 | 64.44 | 67.40 | 63.60 | 65.74 | 00:00:00 | | 2011-01-28 | 4,481,200 | 65.38 | 66.78 | 65.38 | 66.13 | 00:00:00 | | 2011-01-31 | 3,840,900 | 65.97 | 66.88 | 65.56 | 66.30 | 00:00:00 | | 2011-02-01 | 2,621,600 | 66.88 | 68.46 | 66.81 | 68.37 | 00:00:00 | | 2011-02-02 | 1,967,800 | 68.75 | 68.75 | 67.07 | 67.14 | 00:00:00 | | 2011-02-03 | 1,650,300 | 67.08 | 68.13 | 66.75 | 67.99 | 00:00:00 | | 2011-02-04 | 1,997,600 | 68.01 | 68.46 | 66.98 | 67.40 | 00:00:00 | | 2011-02-07 | 1,552,900 | 67.76 | 68.28 | 67.45 | 67.60 | 00:00:00 | | 2011-02-08 | 1,978,700 | 67.71 | 68.83 | 67.00 | 68.67 | 00:00:00 | | 2011-02-09 | 1,821,400 | 68.51 | 68.63 | 67.55 | 68.07 | 00:00:00 | | 2011-02-10 | 2,364,600 | 68.24 | 69.89 | 68.05 | 69.73 | 00:00:00 | | 2011-02-11 | 1,707,700 | 69.24 | 69.68 | 68.50 | 68.97 | 00:00:00 | | 2011-02-14 | 2,016,900 | 68.76 | 71.00 | 68.69 | 70.91 | 00:00:00 | | 2011-02-15 | 2,510,100 | 70.72 | 70.85 | 69.87 | 70.48 | 00:00:00 | | 2011-02-16 | 2,206,800 | 70.64 | 72.15 | 70.64 | 72.08 | 00:00:00 | | 2011-02-17 | 2,470,600 | 71.73 | 72.92 | 71.43 | 72.67 | 00:00:00 | | 2011-02-18 | 2,601,800 | 72.73 | 74.35 | 72.55 | 73.88 | 00:00:00 | | 2011-02-22 | 2,893,400 | 74.53 | 76.40 | 73.11 | 73.72 | 00:00:00 | | 2011-02-23 | 2,844,100 | 73.75 | 74.49 | 73.72 | 74.04 | 00:00:00 | | 2011-02-24 | 1,971,700 | 73.92 | 74.79 | 72.31 | 72.87 | 00:00:00 | | 2011-02-25 | 1,270,400 | 73.30 | 73.69 | 72.96 | 73.47 | 00:00:00 | | 2011-02-28 | 1,901,200 | 73.88 | 74.03 | 72.27 | 73.53 | 00:00:00 | | 2011-03-01 | 1,599,900 | 73.96 | 74.30 | 72.74 | 72.85 | 00:00:00 | | 2011-03-02 | 1,905,900 | 72.86 | 73.65 | 71.84 | 73.36 | 00:00:00 | | 2011-03-03 | 2,031,000 | 73.60 | 74.65 | 73.32 | 74.48 | 00:00:00 | | 2011-03-04 | 1,471,000 | 74.35 | 74.70 | 73.36 | 73.90 | 00:00:00 | | 2011-03-07 | 1,451,000 | 74.42 | 74.87 | 72.73 | 73.44 | 00:00:00 | | 2011-03-08 | 1,720,500 | 73.20 | 73.27 | 71.60 | 71.84 | 00:00:00 | | 2011-03-09 | 1,376,400 | 71.81 | 72.29 | 70.98 | 71.12 | 00:00:00 | | 2011-03-10 | 2,296,800 | 70.37 | 70.37 | 68.49 | 68.66 | 00:00:00 | | 2011-03-11 | 1,850,100 | 68.28 | 70.24 | 68.23 | 69.58 | 00:00:00 | | 2011-03-14 | 1,872,300 | 69.86 | 70.27 | 69.28 | 70.14 | 00:00:00 | | 2011-03-15 | 1,473,200 | 67.71 | 69.99 | 66.89 | 69.37 | 00:00:00 | | 2011-03-16 | 1,738,500 | 69.36 | 70.23 | 67.67 | 68.48 | 00:00:00 | | 2011-03-17 | 1,598,600 | 69.61 | 70.69 | 69.29 | 70.36 | 00:00:00 | | 2011-03-18 | 2,158,200 | 71.42 | 71.68 | 69.36 | 69.61 | 00:00:00 | | 2011-03-21 | 1,573,400 | 70.62 | 71.93 | 70.47 | 71.25 | 00:00:00 | | 2011-03-22 | 1,483,500 | 71.35 | 71.40 | 70.78 | 71.17 | 00:00:00 | | 2011-03-23 | 1,189,200 | 70.97 | 71.60 | 70.65 | 70.92 | 00:00:00 | | 2011-03-24 | 681,600 | 71.43 | 71.62 | 70.45 | 71.12 | 00:00:00 | | 2011-03-25 | 1,698,100 | 71.37 | 72.66 | 71.10 | 72.55 | 00:00:00 | | 2011-03-28 | 947,800 | 72.57 | 72.91 | 71.84 | 71.87 | 00:00:00 | | 2011-03-29 | 992,800 | 71.81 | 72.90 | 71.10 | 72.43 | 00:00:00 | | 2011-03-30 | 1,273,200 | 72.77 | 73.58 | 72.22 | 73.14 | 00:00:00 | | 2011-03-31 | 1,281,300 | 73.15 | 74.31 | 73.15 | 73.42 | 00:00:00 | | 2011-04-01 | 1,311,400 | 74.82 | 75.00 | 73.40 | 73.73 | 00:00:00 | | 2011-04-04 | 853,600 | 73.99 | 74.32 | 73.09 | 73.33 | 00:00:00 | | 2011-04-05 | 2,107,500 | 73.27 | 75.40 | 73.27 | 75.04 | 00:00:00 | | 2011-04-06 | 2,646,800 | 75.42 | 76.84 | 74.76 | 75.46 | 00:00:00 | | 2011-04-07 | 1,783,200 | 75.27 | 75.67 | 74.45 | 75.07 | 00:00:00 | | 2011-04-08 | 2,221,700 | 75.87 | 77.83 | 75.86 | 77.00 | 00:00:00 | | 2011-04-11 | 1,589,200 | 77.00 | 77.30 | 74.99 | 75.10 | 00:00:00 | | 2011-04-12 | 2,217,000 | 74.46 | 74.61 | 72.51 | 73.06 | 00:00:00 | | 2011-04-13 | 1,306,100 | 74.06 | 74.36 | 73.10 | 73.40 | 00:00:00 | | 2011-04-14 | 1,498,200 | 72.93 | 74.08 | 72.50 | 73.67 | 00:00:00 | | 2011-04-15 | 1,830,000 | 73.88 | 75.10 | 73.34 | 74.35 | 00:00:00 | | 2011-04-18 | 1,661,300 | 73.26 | 73.30 | 72.19 | 72.78 | 00:00:00 | | 2011-04-19 | 1,152,400 | 72.74 | 73.75 | 72.61 | 73.46 | 00:00:00 | | 2011-04-20 | 1,347,700 | 74.67 | 75.48 | 74.58 | 74.73 | 00:00:00 | | 2011-04-21 | 853,900 | 75.08 | 75.37 | 74.30 | 75.26 | 00:00:00 | | 2011-04-25 | 983,700 | 75.16 | 75.61 | 74.62 | 74.93 | 00:00:00 | | 2011-04-26 | 1,336,000 | 75.00 | 75.16 | 74.50 | 74.75 | 00:00:00 | | 2011-04-27 | 2,971,300 | 74.99 | 76.33 | 74.26 | 76.27 | 00:00:00 | | 2011-04-28 | 1,202,900 | 76.14 | 76.60 | 75.26 | 76.45 | 00:00:00 | | 2011-04-29 | 2,100,000 | 76.50 | 78.16 | 76.47 | 77.48 | 00:00:00 | | 2011-05-02 | 2,308,700 | 77.93 | 77.96 | 76.18 | 76.37 | 00:00:00 | | 2011-05-03 | 2,206,600 | 75.94 | 75.94 | 74.01 | 74.63 | 00:00:00 | | 2011-05-04 | 2,299,700 | 74.42 | 74.56 | 72.41 | 73.24 | 00:00:00 | | 2011-05-05 | 5,208,100 | 70.82 | 71.72 | 67.88 | 68.57 | 00:00:00 | | 2011-05-06 | 3,077,200 | 69.31 | 71.12 | 67.88 | 68.64 | 00:00:00 | | 2011-05-09 | 2,089,400 | 68.93 | 70.81 | 68.93 | 70.59 | 00:00:00 | | 2011-05-10 | 1,885,900 | 70.33 | 71.26 | 69.33 | 70.31 | 00:00:00 | | 2011-05-11 | 2,608,900 | 69.91 | 69.91 | 67.16 | 67.50 | 00:00:00 | | 2011-05-12 | 2,300,000 | 67.02 | 67.50 | 65.77 | 66.63 | 00:00:00 | | 2011-05-13 | 2,549,000 | 67.25 | 67.40 | 65.64 | 66.38 | 00:00:00 | | 2011-05-16 | 2,472,300 | 66.15 | 67.24 | 65.51 | 65.71 | 00:00:00 | | 2011-05-17 | 2,065,800 | 65.48 | 66.38 | 65.15 | 66.09 | 00:00:00 | | 2011-05-18 | 1,314,400 | 66.36 | 67.65 | 66.09 | 67.08 | 00:00:00 | | 2011-05-19 | 1,684,800 | 67.45 | 67.78 | 66.75 | 67.26 | 00:00:00 | | 2011-05-20 | 2,187,600 | 66.97 | 68.10 | 66.39 | 66.88 | 00:00:00 | | 2011-05-23 | 1,373,100 | 65.94 | 66.70 | 65.39 | 65.89 | 00:00:00 | | 2011-05-24 | 1,596,300 | 66.49 | 68.19 | 66.49 | 67.33 | 00:00:00 | | 2011-05-25 | 1,432,400 | 66.70 | 68.43 | 66.70 | 68.19 | 00:00:00 | | 2011-05-26 | 1,156,100 | 67.83 | 68.28 | 67.20 | 68.02 | 00:00:00 | | 2011-05-27 | 895,300 | 68.55 | 69.13 | 68.17 | 68.50 | 00:00:00 | | 2011-05-31 | 1,322,500 | 69.45 | 69.54 | 67.83 | 68.89 | 00:00:00 | | 2011-06-01 | 1,967,500 | 68.71 | 69.10 | 67.36 | 67.62 | 00:00:00 | | 2011-06-02 | 1,509,500 | 67.65 | 68.11 | 66.68 | 67.05 | 00:00:00 | | 2011-06-03 | 1,177,700 | 66.00 | 67.37 | 65.75 | 66.84 | 00:00:00 | | 2011-06-06 | 1,243,600 | 66.52 | 66.79 | 65.04 | 65.18 | 00:00:00 | | 2011-06-07 | 1,227,400 | 65.80 | 66.13 | 64.95 | 64.98 | 00:00:00 | | 2011-06-08 | 1,550,100 | 64.99 | 65.78 | 64.81 | 64.94 | 00:00:00 | | 2011-06-09 | 1,340,400 | 65.32 | 66.10 | 64.94 | 65.91 | 00:00:00 | | 2011-06-10 | 1,463,700 | 65.77 | 65.80 | 64.76 | 64.90 | 00:00:00 | | 2011-06-13 | 1,793,300 | 65.16 | 65.66 | 63.34 | 63.95 | 00:00:00 | | 2011-06-14 | 1,636,500 | 64.57 | 65.57 | 64.57 | 64.89 | 00:00:00 | | 2011-06-15 | 1,775,700 | 64.06 | 64.57 | 63.03 | 63.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
