|
 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 | | 2011-12-05 | 1,907,500 | 55.98 | 56.61 | 55.03 | 55.39 | 00:00:00 | | 2011-12-06 | 2,312,800 | 55.65 | 55.82 | 54.19 | 55.32 | 00:00:00 | | 2011-12-07 | 1,564,100 | 55.13 | 55.72 | 54.65 | 55.43 | 00:00:00 | | 2011-12-08 | 1,270,000 | 55.16 | 55.25 | 53.50 | 53.69 | 00:00:00 | | 2011-12-09 | 1,170,500 | 54.01 | 54.86 | 53.95 | 54.55 | 00:00:00 | | 2011-12-12 | 1,294,600 | 53.71 | 53.74 | 52.21 | 53.02 | 00:00:00 | | 2011-12-13 | 2,034,300 | 53.90 | 55.06 | 52.81 | 53.28 | 00:00:00 | | 2011-12-14 | 1,577,900 | 52.57 | 52.88 | 51.34 | 51.50 | 00:00:00 | | 2011-12-15 | 1,423,100 | 52.30 | 52.52 | 51.12 | 51.27 | 00:00:00 | | 2011-12-16 | 2,046,400 | 51.79 | 52.27 | 51.31 | 52.19 | 00:00:00 | | 2011-12-19 | 1,323,900 | 52.64 | 52.80 | 50.68 | 50.85 | 00:00:00 | | 2011-12-20 | 1,471,500 | 52.03 | 53.29 | 51.98 | 53.02 | 00:00:00 | | 2011-12-21 | 1,649,900 | 53.43 | 54.86 | 53.18 | 54.70 | 00:00:00 | | 2011-12-22 | 1,547,200 | 54.99 | 56.39 | 54.77 | 56.28 | 00:00:00 | | 2011-12-23 | 1,012,000 | 56.70 | 56.80 | 55.84 | 56.33 | 00:00:00 | | 2011-12-27 | 668,300 | 56.34 | 56.89 | 56.17 | 56.53 | 00:00:00 | | 2011-12-28 | 813,600 | 56.66 | 56.74 | 54.94 | 55.12 | 00:00:00 | | 2011-12-29 | 827,200 | 55.37 | 55.75 | 54.88 | 55.70 | 00:00:00 | | 2011-12-30 | 681,000 | 55.70 | 56.03 | 55.50 | 55.74 | 00:00:00 | | 2012-01-03 | 1,508,100 | 57.35 | 58.39 | 56.87 | 58.11 | 00:00:00 | | 2012-01-04 | 1,662,700 | 57.72 | 57.87 | 56.74 | 57.49 | 00:00:00 | | 2012-01-05 | 1,468,300 | 56.86 | 57.11 | 56.20 | 56.89 | 00:00:00 | | 2012-01-06 | 1,046,700 | 56.85 | 57.05 | 56.35 | 56.71 | 00:00:00 | | 2012-01-09 | 1,028,700 | 56.90 | 56.95 | 56.39 | 56.74 | 00:00:00 | | 2012-01-10 | 3,023,200 | 57.81 | 59.40 | 57.54 | 59.20 | 00:00:00 | | 2012-01-11 | 2,002,600 | 58.86 | 59.34 | 58.20 | 58.95 | 00:00:00 | | 2012-01-12 | 1,138,400 | 58.98 | 59.34 | 58.31 | 58.60 | 00:00:00 | | 2012-01-13 | 1,738,700 | 58.06 | 58.76 | 57.14 | 58.75 | 00:00:00 | | 2012-01-17 | 1,505,300 | 59.44 | 59.98 | 58.76 | 59.01 | 00:00:00 | | 2012-01-18 | 1,494,500 | 58.97 | 60.82 | 58.79 | 60.75 | 00:00:00 | | 2012-01-19 | 1,530,500 | 60.91 | 61.30 | 60.30 | 60.39 | 00:00:00 | | 2012-01-20 | 1,656,300 | 60.36 | 60.77 | 60.00 | 60.52 | 00:00:00 | | 2012-01-23 | 1,255,100 | 60.70 | 61.55 | 60.53 | 60.98 | 00:00:00 | | 2012-01-24 | 1,661,800 | 59.94 | 60.21 | 59.45 | 59.72 | 00:00:00 | | 2012-01-25 | 2,116,600 | 59.42 | 60.91 | 58.26 | 60.65 | 00:00:00 | | 2012-01-26 | 5,924,300 | 61.77 | 64.50 | 59.40 | 61.91 | 00:00:00 | | 2012-01-27 | 2,033,500 | 61.55 | 62.01 | 61.08 | 61.42 | 00:00:00 | | 2012-01-30 | 2,222,200 | 60.81 | 60.81 | 59.27 | 59.79 | 00:00:00 | | 2012-01-31 | 2,186,400 | 60.53 | 60.53 | 58.78 | 59.60 | 00:00:00 | | 2012-02-01 | 1,753,600 | 60.55 | 60.55 | 59.31 | 59.33 | 00:00:00 | | 2012-02-02 | 1,613,600 | 59.54 | 60.17 | 59.02 | 59.44 | 00:00:00 | | 2012-02-03 | 1,675,300 | 60.23 | 61.29 | 59.72 | 61.26 | 00:00:00 | | 2012-02-06 | 817,100 | 60.94 | 61.80 | 60.59 | 61.74 | 00:00:00 | | 2012-02-07 | 1,015,700 | 61.41 | 62.07 | 60.82 | 61.91 | 00:00:00 | | 2012-02-08 | 1,355,100 | 61.83 | 62.12 | 60.57 | 61.20 | 00:00:00 | | 2012-02-09 | 1,225,900 | 61.43 | 61.57 | 60.43 | 61.37 | 00:00:00 | | 2012-02-10 | 1,121,200 | 60.36 | 60.74 | 59.72 | 60.46 | 00:00:00 | | 2012-02-13 | 878,300 | 61.00 | 61.33 | 60.36 | 60.93 | 00:00:00 | | 2012-02-14 | 1,664,600 | 61.13 | 61.93 | 60.73 | 61.75 | 00:00:00 | | 2012-02-15 | 1,706,600 | 62.00 | 62.98 | 61.57 | 62.64 | 00:00:00 | | 2012-02-16 | 1,538,600 | 62.40 | 63.09 | 61.88 | 62.63 | 00:00:00 | | 2012-02-17 | 1,431,000 | 63.10 | 63.35 | 62.43 | 62.69 | 00:00:00 | | 2012-02-21 | 1,487,900 | 63.31 | 63.36 | 62.55 | 62.79 | 00:00:00 | | 2012-02-22 | 1,651,800 | 62.64 | 63.00 | 62.33 | 62.72 | 00:00:00 | | 2012-02-23 | 1,390,100 | 62.88 | 64.26 | 62.65 | 64.12 | 00:00:00 | | 2012-02-24 | 1,728,000 | 64.12 | 64.81 | 64.00 | 64.76 | 00:00:00 | | 2012-02-27 | 1,468,700 | 64.29 | 64.78 | 63.67 | 64.34 | 00:00:00 | | 2012-02-28 | 1,714,500 | 64.55 | 65.60 | 64.36 | 64.74 | 00:00:00 | | 2012-02-29 | 3,090,000 | 64.36 | 64.70 | 63.75 | 63.94 | 00:00:00 | | 2012-03-01 | 2,215,400 | 64.05 | 64.53 | 63.13 | 64.37 | 00:00:00 | | 2012-03-02 | 2,763,800 | 64.02 | 64.02 | 61.82 | 62.19 | 00:00:00 | | 2012-03-05 | 2,513,100 | 62.20 | 62.38 | 60.56 | 61.01 | 00:00:00 | | 2012-03-06 | 1,918,900 | 60.08 | 60.13 | 59.36 | 59.66 | 00:00:00 | | 2012-03-07 | 1,358,600 | 59.79 | 60.14 | 59.36 | 59.76 | 00:00:00 | | 2012-03-08 | 1,390,900 | 60.40 | 60.83 | 59.87 | 60.51 | 00:00:00 | | 2012-03-09 | 1,135,300 | 60.54 | 61.45 | 60.34 | 60.39 | 00:00:00 | | 2012-03-12 | 2,485,400 | 60.07 | 60.24 | 58.15 | 58.33 | 00:00:00 | | 2012-03-13 | 2,511,100 | 58.59 | 59.22 | 58.06 | 59.09 | 00:00:00 | | 2012-03-14 | 2,348,500 | 59.19 | 59.19 | 57.68 | 57.86 | 00:00:00 | | 2012-03-15 | 1,242,200 | 58.19 | 58.69 | 57.66 | 58.27 | 00:00:00 | | 2012-03-16 | 2,010,800 | 58.32 | 58.95 | 58.12 | 58.67 | 00:00:00 | | 2012-03-19 | 2,183,800 | 58.53 | 59.94 | 58.34 | 59.84 | 00:00:00 | | 2012-03-20 | 1,607,700 | 59.20 | 59.20 | 57.88 | 57.94 | 00:00:00 | | 2012-03-21 | 2,164,500 | 57.90 | 58.29 | 57.46 | 57.77 | 00:00:00 | | 2012-03-22 | 2,573,700 | 57.08 | 57.25 | 55.40 | 55.82 | 00:00:00 | | 2012-03-23 | 1,998,500 | 55.91 | 57.29 | 55.91 | 57.17 | 00:00:00 | | 2012-03-26 | 1,321,100 | 57.51 | 57.78 | 56.75 | 57.41 | 00:00:00 | | 2012-03-27 | 2,040,900 | 57.47 | 57.55 | 56.50 | 56.64 | 00:00:00 | | 2012-03-28 | 1,004,200 | 56.54 | 56.55 | 55.26 | 55.87 | 00:00:00 | | 2012-03-29 | 1,580,000 | 55.35 | 56.00 | 54.46 | 55.94 | 00:00:00 | | 2012-03-30 | 1,296,200 | 56.54 | 56.57 | 55.62 | 56.27 | 00:00:00 | | 2012-04-02 | 1,464,500 | 56.17 | 57.66 | 55.93 | 57.12 | 00:00:00 | | 2012-04-03 | 2,457,500 | 56.83 | 56.90 | 55.06 | 55.61 | 00:00:00 | | 2012-04-04 | 2,850,600 | 54.97 | 55.29 | 54.32 | 54.60 | 00:00:00 | | 2012-04-05 | 2,059,600 | 54.31 | 54.74 | 53.55 | 53.81 | 00:00:00 | | 2012-04-09 | 1,767,500 | 52.60 | 53.66 | 52.43 | 53.17 | 00:00:00 | | 2012-04-10 | 1,763,300 | 53.17 | 53.32 | 51.88 | 51.98 | 00:00:00 | | 2012-04-11 | 1,354,400 | 52.75 | 53.21 | 51.85 | 51.92 | 00:00:00 | | 2012-04-12 | 2,202,600 | 51.97 | 53.73 | 51.96 | 53.45 | 00:00:00 | | 2012-04-13 | 1,667,200 | 53.15 | 53.38 | 52.66 | 52.76 | 00:00:00 | | 2012-04-16 | 1,258,500 | 52.95 | 53.14 | 51.89 | 52.01 | 00:00:00 | | 2012-04-17 | 1,784,800 | 52.43 | 53.55 | 52.43 | 53.44 | 00:00:00 | | 2012-04-18 | 1,713,900 | 53.32 | 53.53 | 52.90 | 53.36 | 00:00:00 | | 2012-04-19 | 2,467,000 | 53.37 | 54.39 | 53.16 | 54.00 | 00:00:00 | | 2012-04-20 | 2,044,900 | 54.23 | 54.65 | 53.38 | 53.56 | 00:00:00 | | 2012-04-23 | 2,143,800 | 52.37 | 53.06 | 51.91 | 52.94 | 00:00:00 | | 2012-04-24 | 1,589,500 | 52.84 | 53.17 | 52.49 | 52.91 | 00:00:00 | | 2012-04-25 | 1,265,000 | 53.36 | 53.63 | 52.55 | 53.58 | 00:00:00 | | 2012-04-26 | 1,063,500 | 53.44 | 54.74 | 53.20 | 54.62 | 00:00:00 | | 2012-04-27 | 904,700 | 54.69 | 54.82 | 54.04 | 54.45 | 00:00:00 | | 2012-04-30 | 1,186,500 | 54.40 | 55.01 | 54.03 | 54.97 | 00:00:00 | | 2012-05-01 | 2,074,000 | 54.95 | 56.47 | 54.75 | 55.91 | 00:00:00 | | 2012-05-02 | 2,412,300 | 55.40 | 55.71 | 54.72 | 55.29 | 00:00:00 | | 2012-05-03 | 4,943,600 | 54.36 | 54.98 | 51.15 | 51.82 | 00:00:00 | | 2012-05-04 | 3,733,100 | 51.08 | 51.26 | 49.65 | 50.86 | 00:00:00 | | 2012-05-07 | 2,179,500 | 50.77 | 51.21 | 50.30 | 50.52 | 00:00:00 | | 2012-05-08 | 2,573,700 | 49.92 | 50.32 | 49.09 | 50.16 | 00:00:00 | | 2012-05-09 | 3,069,300 | 49.33 | 50.06 | 48.87 | 49.36 | 00:00:00 | | 2012-05-10 | 1,965,400 | 49.94 | 50.14 | 49.07 | 49.22 | 00:00:00 | | 2012-05-11 | 2,629,900 | 48.90 | 49.38 | 48.28 | 48.35 | 00:00:00 | | 2012-05-14 | 2,351,800 | 47.62 | 47.93 | 46.92 | 46.99 | 00:00:00 | | 2012-05-15 | 3,221,500 | 47.05 | 47.62 | 46.47 | 46.63 | 00:00:00 | | 2012-05-16 | 2,282,400 | 46.92 | 47.78 | 46.50 | 46.72 | 00:00:00 | | 2012-05-17 | 1,314,500 | 46.82 | 47.26 | 46.23 | 46.29 | 00:00:00 | | 2012-05-18 | 1,950,900 | 46.61 | 47.14 | 46.04 | 46.29 | 00:00:00 | | 2012-05-21 | 2,147,300 | 46.32 | 47.57 | 46.14 | 47.36 | 00:00:00 | | 2012-05-22 | 1,605,600 | 47.42 | 47.93 | 46.52 | 46.81 | 00:00:00 | | 2012-05-23 | 1,600,000 | 46.40 | 47.24 | 45.67 | 47.13 | 00:00:00 | | 2012-05-24 | 1,388,700 | 47.40 | 47.40 | 46.49 | 47.30 | 00:00:00 | | 2012-05-25 | 1,142,800 | 46.99 | 47.95 | 46.99 | 47.67 | 00:00:00 | | 2012-05-29 | 1,459,000 | 48.22 | 48.91 | 48.09 | 48.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
