|
 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 | | 2011-06-15 | 1,775,700 | 64.06 | 64.57 | 63.03 | 63.51 | 00:00:00 | | 2011-06-16 | 2,403,800 | 63.73 | 63.74 | 62.56 | 63.11 | 00:00:00 | | 2011-06-17 | 1,663,000 | 63.59 | 63.98 | 62.67 | 63.13 | 00:00:00 | | 2011-06-20 | 1,256,300 | 62.87 | 63.59 | 62.78 | 63.36 | 00:00:00 | | 2011-06-21 | 1,370,900 | 63.71 | 64.59 | 63.65 | 64.33 | 00:00:00 | | 2011-06-22 | 1,141,400 | 63.96 | 64.92 | 63.84 | 64.04 | 00:00:00 | | 2011-06-23 | 2,216,900 | 62.62 | 63.24 | 61.81 | 63.22 | 00:00:00 | | 2011-06-24 | 2,171,500 | 63.27 | 63.38 | 62.53 | 62.81 | 00:00:00 | | 2011-06-27 | 1,522,400 | 62.79 | 62.93 | 62.20 | 62.53 | 00:00:00 | | 2011-06-28 | 2,019,800 | 62.93 | 63.52 | 62.40 | 63.22 | 00:00:00 | | 2011-06-29 | 2,226,400 | 63.33 | 64.67 | 63.01 | 64.59 | 00:00:00 | | 2011-06-30 | 1,705,100 | 65.06 | 65.73 | 64.64 | 65.66 | 00:00:00 | | 2011-07-01 | 1,512,100 | 66.08 | 66.54 | 65.24 | 66.49 | 00:00:00 | | 2011-07-05 | 1,533,500 | 66.54 | 67.13 | 66.38 | 66.65 | 00:00:00 | | 2011-07-06 | 1,601,700 | 66.52 | 66.52 | 65.17 | 65.43 | 00:00:00 | | 2011-07-07 | 1,523,400 | 66.31 | 66.51 | 65.60 | 65.95 | 00:00:00 | | 2011-07-08 | 1,623,100 | 64.94 | 65.65 | 64.91 | 65.55 | 00:00:00 | | 2011-07-11 | 1,457,700 | 64.58 | 64.58 | 63.80 | 64.03 | 00:00:00 | | 2011-07-12 | 1,588,100 | 63.69 | 64.73 | 63.63 | 63.85 | 00:00:00 | | 2011-07-13 | 1,170,800 | 64.10 | 65.26 | 63.93 | 64.12 | 00:00:00 | | 2011-07-14 | 2,663,400 | 64.84 | 65.16 | 63.68 | 63.75 | 00:00:00 | | 2011-07-15 | 1,996,700 | 64.14 | 65.31 | 64.06 | 65.03 | 00:00:00 | | 2011-07-18 | 1,410,000 | 64.57 | 64.67 | 63.89 | 64.32 | 00:00:00 | | 2011-07-19 | 1,648,800 | 64.73 | 65.68 | 64.71 | 65.41 | 00:00:00 | | 2011-07-20 | 4,291,200 | 65.67 | 69.67 | 65.42 | 68.44 | 00:00:00 | | 2011-07-21 | 1,932,100 | 68.78 | 68.99 | 67.78 | 68.19 | 00:00:00 | | 2011-07-22 | 2,763,200 | 68.43 | 69.91 | 67.98 | 69.71 | 00:00:00 | | 2011-07-25 | 1,880,600 | 69.16 | 70.27 | 69.00 | 69.52 | 00:00:00 | | 2011-07-26 | 1,852,500 | 68.97 | 69.74 | 68.29 | 68.56 | 00:00:00 | | 2011-07-27 | 2,678,800 | 67.73 | 68.19 | 66.14 | 66.92 | 00:00:00 | | 2011-07-28 | 5,775,200 | 62.49 | 64.65 | 62.26 | 63.89 | 00:00:00 | | 2011-07-29 | 3,098,100 | 63.06 | 64.84 | 63.02 | 64.22 | 00:00:00 | | 2011-08-01 | 2,204,900 | 65.10 | 65.25 | 63.15 | 63.58 | 00:00:00 | | 2011-08-02 | 3,024,900 | 63.21 | 63.75 | 61.75 | 61.76 | 00:00:00 | | 2011-08-03 | 3,076,500 | 61.81 | 62.02 | 59.50 | 60.41 | 00:00:00 | | 2011-08-04 | 3,663,800 | 59.50 | 59.62 | 56.61 | 56.82 | 00:00:00 | | 2011-08-05 | 3,619,000 | 57.73 | 58.00 | 52.88 | 55.20 | 00:00:00 | | 2011-08-08 | 4,506,600 | 53.26 | 53.64 | 50.02 | 50.48 | 00:00:00 | | 2011-08-09 | 4,272,000 | 51.30 | 51.77 | 48.42 | 51.71 | 00:00:00 | | 2011-08-10 | 3,538,900 | 51.09 | 51.34 | 48.77 | 48.94 | 00:00:00 | | 2011-08-11 | 3,565,500 | 49.15 | 51.94 | 48.29 | 51.27 | 00:00:00 | | 2011-08-12 | 2,279,700 | 51.78 | 52.38 | 51.30 | 51.90 | 00:00:00 | | 2011-08-15 | 2,007,200 | 52.39 | 53.77 | 52.18 | 53.61 | 00:00:00 | | 2011-08-16 | 2,133,200 | 52.74 | 52.98 | 51.56 | 52.47 | 00:00:00 | | 2011-08-17 | 2,143,200 | 52.82 | 53.38 | 52.42 | 53.04 | 00:00:00 | | 2011-08-18 | 2,300,200 | 51.22 | 51.33 | 49.15 | 49.64 | 00:00:00 | | 2011-08-19 | 1,547,500 | 49.08 | 50.68 | 48.64 | 48.69 | 00:00:00 | | 2011-08-22 | 2,025,700 | 50.12 | 50.28 | 47.71 | 47.86 | 00:00:00 | | 2011-08-23 | 2,190,600 | 48.28 | 50.10 | 48.04 | 50.02 | 00:00:00 | | 2011-08-24 | 2,699,200 | 49.70 | 50.24 | 48.64 | 49.49 | 00:00:00 | | 2011-08-25 | 1,616,800 | 49.72 | 50.42 | 48.18 | 48.63 | 00:00:00 | | 2011-08-26 | 1,645,500 | 48.31 | 49.63 | 47.24 | 49.39 | 00:00:00 | | 2011-08-29 | 1,676,200 | 50.30 | 51.60 | 50.02 | 51.54 | 00:00:00 | | 2011-08-30 | 2,033,500 | 51.11 | 51.88 | 50.53 | 51.54 | 00:00:00 | | 2011-08-31 | 3,719,500 | 52.14 | 54.56 | 52.02 | 53.58 | 00:00:00 | | 2011-09-01 | 2,672,200 | 53.63 | 54.52 | 53.30 | 53.54 | 00:00:00 | | 2011-09-02 | 2,365,200 | 52.29 | 52.36 | 51.23 | 51.95 | 00:00:00 | | 2011-09-06 | 1,885,300 | 50.01 | 50.43 | 48.79 | 50.35 | 00:00:00 | | 2011-09-07 | 1,529,000 | 51.29 | 52.89 | 51.28 | 52.63 | 00:00:00 | | 2011-09-08 | 1,632,800 | 51.93 | 52.71 | 51.03 | 51.43 | 00:00:00 | | 2011-09-09 | 2,898,700 | 50.59 | 51.44 | 49.95 | 50.18 | 00:00:00 | | 2011-09-12 | 2,041,200 | 49.50 | 50.20 | 48.75 | 49.92 | 00:00:00 | | 2011-09-13 | 2,852,300 | 50.05 | 51.80 | 49.59 | 51.33 | 00:00:00 | | 2011-09-14 | 2,540,900 | 51.53 | 52.32 | 50.59 | 51.65 | 00:00:00 | | 2011-09-15 | 2,425,100 | 52.36 | 52.59 | 51.59 | 52.29 | 00:00:00 | | 2011-09-16 | 2,385,600 | 52.58 | 53.21 | 51.70 | 52.21 | 00:00:00 | | 2011-09-19 | 2,145,000 | 50.69 | 51.40 | 50.14 | 50.90 | 00:00:00 | | 2011-09-20 | 1,962,000 | 51.32 | 51.88 | 50.63 | 50.74 | 00:00:00 | | 2011-09-21 | 2,561,800 | 50.42 | 50.57 | 48.01 | 48.03 | 00:00:00 | | 2011-09-22 | 4,095,100 | 46.02 | 46.30 | 43.03 | 44.05 | 00:00:00 | | 2011-09-23 | 3,026,300 | 43.58 | 45.71 | 43.45 | 44.86 | 00:00:00 | | 2011-09-26 | 2,691,400 | 45.28 | 46.44 | 44.00 | 46.29 | 00:00:00 | | 2011-09-27 | 2,088,400 | 47.08 | 48.48 | 46.22 | 46.49 | 00:00:00 | | 2011-09-28 | 2,349,700 | 46.51 | 46.91 | 44.67 | 44.74 | 00:00:00 | | 2011-09-29 | 2,350,100 | 46.00 | 46.14 | 44.25 | 45.30 | 00:00:00 | | 2011-09-30 | 2,012,100 | 44.27 | 45.17 | 44.01 | 44.16 | 00:00:00 | | 2011-10-03 | 2,717,500 | 43.47 | 43.89 | 42.10 | 42.10 | 00:00:00 | | 2011-10-04 | 3,844,000 | 41.49 | 44.90 | 40.41 | 44.83 | 00:00:00 | | 2011-10-05 | 3,062,000 | 45.11 | 47.50 | 44.61 | 47.26 | 00:00:00 | | 2011-10-06 | 2,084,000 | 47.01 | 48.68 | 46.77 | 48.49 | 00:00:00 | | 2011-10-07 | 2,418,900 | 49.03 | 49.03 | 46.87 | 47.14 | 00:00:00 | | 2011-10-10 | 1,965,600 | 48.30 | 50.15 | 48.30 | 49.94 | 00:00:00 | | 2011-10-11 | 1,855,300 | 49.41 | 50.68 | 49.34 | 50.24 | 00:00:00 | | 2011-10-12 | 1,464,200 | 50.87 | 51.75 | 50.53 | 50.81 | 00:00:00 | | 2011-10-13 | 1,689,300 | 50.22 | 50.51 | 48.71 | 50.02 | 00:00:00 | | 2011-10-14 | 1,844,600 | 51.07 | 52.52 | 51.07 | 52.51 | 00:00:00 | | 2011-10-17 | 1,770,500 | 52.32 | 52.59 | 51.42 | 51.55 | 00:00:00 | | 2011-10-18 | 1,554,600 | 51.61 | 53.38 | 50.51 | 53.01 | 00:00:00 | | 2011-10-19 | 1,495,800 | 52.45 | 53.85 | 52.40 | 52.97 | 00:00:00 | | 2011-10-20 | 1,874,200 | 53.03 | 54.09 | 51.90 | 53.70 | 00:00:00 | | 2011-10-21 | 2,006,200 | 54.52 | 55.37 | 54.36 | 55.27 | 00:00:00 | | 2011-10-24 | 1,520,100 | 55.30 | 56.05 | 55.07 | 55.80 | 00:00:00 | | 2011-10-25 | 1,597,800 | 55.82 | 55.82 | 54.23 | 54.48 | 00:00:00 | | 2011-10-26 | 1,284,400 | 55.59 | 56.35 | 54.25 | 56.13 | 00:00:00 | | 2011-10-27 | 1,685,900 | 57.62 | 59.29 | 57.44 | 58.67 | 00:00:00 | | 2011-10-28 | 2,204,000 | 58.38 | 58.63 | 57.67 | 58.06 | 00:00:00 | | 2011-10-31 | 2,187,300 | 57.28 | 57.48 | 55.36 | 55.37 | 00:00:00 | | 2011-11-01 | 2,422,900 | 53.25 | 54.98 | 53.13 | 54.14 | 00:00:00 | | 2011-11-02 | 1,318,700 | 55.05 | 56.17 | 54.82 | 55.63 | 00:00:00 | | 2011-11-03 | 4,926,900 | 56.97 | 60.00 | 55.94 | 57.43 | 00:00:00 | | 2011-11-04 | 2,988,600 | 56.34 | 56.86 | 54.47 | 55.39 | 00:00:00 | | 2011-11-07 | 2,979,900 | 55.37 | 55.96 | 54.45 | 55.09 | 00:00:00 | | 2011-11-08 | 2,486,800 | 55.14 | 55.93 | 54.48 | 55.78 | 00:00:00 | | 2011-11-09 | 2,003,800 | 54.15 | 54.70 | 53.23 | 53.31 | 00:00:00 | | 2011-11-10 | 3,451,700 | 54.32 | 55.00 | 54.07 | 54.49 | 00:00:00 | | 2011-11-11 | 1,499,800 | 55.30 | 55.68 | 55.17 | 55.60 | 00:00:00 | | 2011-11-14 | 1,156,800 | 55.47 | 55.65 | 54.57 | 55.32 | 00:00:00 | | 2011-11-15 | 1,571,700 | 55.05 | 55.97 | 54.73 | 55.58 | 00:00:00 | | 2011-11-16 | 1,359,600 | 54.94 | 56.57 | 54.57 | 54.70 | 00:00:00 | | 2011-11-17 | 1,484,800 | 54.45 | 54.78 | 52.07 | 52.48 | 00:00:00 | | 2011-11-18 | 1,618,100 | 53.11 | 53.96 | 52.41 | 52.61 | 00:00:00 | | 2011-11-21 | 1,136,000 | 51.80 | 52.40 | 51.00 | 52.07 | 00:00:00 | | 2011-11-22 | 1,267,200 | 52.14 | 52.31 | 50.73 | 51.03 | 00:00:00 | | 2011-11-23 | 1,973,100 | 50.27 | 50.50 | 49.57 | 49.99 | 00:00:00 | | 2011-11-25 | 605,000 | 49.96 | 50.40 | 49.40 | 49.44 | 00:00:00 | | 2011-11-28 | 2,034,900 | 50.98 | 52.75 | 50.83 | 52.49 | 00:00:00 | | 2011-11-29 | 1,551,500 | 52.74 | 53.52 | 52.36 | 52.95 | 00:00:00 | | 2011-11-30 | 1,624,800 | 54.88 | 56.29 | 54.80 | 55.92 | 00:00:00 | | 2011-12-01 | 1,157,700 | 55.72 | 56.23 | 55.19 | 55.35 | 00:00:00 | | 2011-12-02 | 1,417,100 | 56.10 | 56.19 | 54.65 | 54.78 | 00:00:00 | | 2011-12-05 | 1,907,500 | 55.98 | 56.61 | 55.03 | 55.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
