|
 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 | | 2012-05-29 | 1,459,000 | 48.22 | 48.91 | 48.09 | 48.59 | 00:00:00 | | 2012-05-30 | 1,596,700 | 47.87 | 47.87 | 46.76 | 47.10 | 00:00:00 | | 2012-05-31 | 2,997,600 | 47.05 | 47.17 | 45.94 | 46.62 | 00:00:00 | | 2012-06-01 | 2,174,400 | 45.65 | 45.75 | 45.08 | 45.20 | 00:00:00 | | 2012-06-04 | 2,194,500 | 45.13 | 45.41 | 44.17 | 45.01 | 00:00:00 | | 2012-06-05 | 1,280,400 | 44.83 | 45.89 | 44.71 | 45.55 | 00:00:00 | | 2012-06-06 | 1,643,400 | 46.10 | 47.10 | 46.06 | 46.92 | 00:00:00 | | 2012-06-07 | 3,237,700 | 47.98 | 48.06 | 45.84 | 45.92 | 00:00:00 | | 2012-06-08 | 1,647,400 | 45.55 | 46.10 | 45.19 | 45.80 | 00:00:00 | | 2012-06-11 | 1,735,000 | 46.42 | 46.45 | 44.58 | 44.64 | 00:00:00 | | 2012-06-12 | 1,680,100 | 45.37 | 45.51 | 44.66 | 45.31 | 00:00:00 | | 2012-06-13 | 1,529,000 | 45.00 | 45.34 | 44.16 | 44.32 | 00:00:00 | | 2012-06-14 | 1,680,500 | 44.34 | 44.98 | 44.08 | 44.55 | 00:00:00 | | 2012-06-15 | 1,816,000 | 44.62 | 45.69 | 44.45 | 45.67 | 00:00:00 | | 2012-06-18 | 1,787,800 | 45.38 | 45.41 | 44.86 | 44.97 | 00:00:00 | | 2012-06-19 | 1,202,900 | 45.18 | 45.95 | 45.18 | 45.60 | 00:00:00 | | 2012-06-20 | 2,136,700 | 45.51 | 46.24 | 45.16 | 45.60 | 00:00:00 | | 2012-06-21 | 3,054,500 | 45.73 | 45.75 | 43.56 | 43.65 | 00:00:00 | | 2012-06-22 | 2,667,500 | 43.96 | 44.82 | 43.65 | 44.57 | 00:00:00 | | 2012-06-25 | 2,095,800 | 43.90 | 44.10 | 43.29 | 43.96 | 00:00:00 | | 2012-06-26 | 1,827,600 | 43.91 | 44.43 | 43.65 | 44.19 | 00:00:00 | | 2012-06-27 | 2,651,500 | 44.51 | 46.46 | 44.50 | 46.40 | 00:00:00 | | 2012-06-28 | 3,847,400 | 46.06 | 48.34 | 45.56 | 48.26 | 00:00:00 | | 2012-06-29 | 3,646,500 | 48.98 | 50.36 | 48.71 | 50.29 | 00:00:00 | | 2012-07-02 | 1,924,900 | 50.25 | 50.39 | 49.27 | 50.36 | 00:00:00 | | 2012-07-03 | 1,322,800 | 50.77 | 51.61 | 50.65 | 51.59 | 00:00:00 | | 2012-07-05 | 1,543,200 | 51.20 | 51.27 | 50.30 | 50.73 | 00:00:00 | | 2012-07-06 | 1,407,800 | 49.99 | 50.60 | 49.77 | 50.22 | 00:00:00 | | 2012-07-09 | 1,881,700 | 50.03 | 50.21 | 49.42 | 49.94 | 00:00:00 | | 2012-07-10 | 1,698,900 | 50.39 | 50.39 | 48.47 | 48.80 | 00:00:00 | | 2012-07-11 | 1,909,700 | 49.14 | 50.27 | 49.14 | 49.92 | 00:00:00 | | 2012-07-12 | 2,089,900 | 49.16 | 49.58 | 48.86 | 49.18 | 00:00:00 | | 2012-07-13 | 823,400 | 49.54 | 49.97 | 49.48 | 49.77 | 00:00:00 | | 2012-07-16 | 1,598,900 | 49.60 | 50.73 | 49.51 | 50.46 | 00:00:00 | | 2012-07-17 | 2,320,900 | 50.68 | 51.05 | 49.97 | 50.65 | 00:00:00 | | 2012-07-18 | 1,383,500 | 50.38 | 51.17 | 50.22 | 51.17 | 00:00:00 | | 2012-07-19 | 1,591,500 | 51.35 | 51.94 | 51.08 | 51.83 | 00:00:00 | | 2012-07-20 | 1,896,900 | 51.49 | 51.91 | 51.08 | 51.77 | 00:00:00 | | 2012-07-23 | 3,587,500 | 50.40 | 52.21 | 50.35 | 51.90 | 00:00:00 | | 2012-07-24 | 2,596,300 | 51.90 | 51.98 | 50.34 | 50.91 | 00:00:00 | | 2012-07-25 | 2,706,500 | 51.29 | 51.85 | 51.00 | 51.53 | 00:00:00 | | 2012-07-26 | 2,165,300 | 52.32 | 52.88 | 51.88 | 52.79 | 00:00:00 | | 2012-07-27 | 2,543,000 | 53.11 | 54.49 | 52.56 | 54.30 | 00:00:00 | | 2012-07-30 | 2,000,100 | 54.19 | 54.61 | 53.96 | 54.51 | 00:00:00 | | 2012-07-31 | 2,587,300 | 54.44 | 54.63 | 53.65 | 53.66 | 00:00:00 | | 2012-08-01 | 3,364,100 | 54.19 | 54.99 | 53.50 | 54.40 | 00:00:00 | | 2012-08-02 | 4,659,600 | 53.80 | 54.56 | 52.83 | 54.00 | 00:00:00 | | 2012-08-03 | 2,236,900 | 55.27 | 56.04 | 55.03 | 55.21 | 00:00:00 | | 2012-08-06 | 1,809,900 | 55.45 | 55.58 | 54.54 | 54.60 | 00:00:00 | | 2012-08-07 | 2,054,900 | 55.11 | 55.91 | 55.11 | 55.23 | 00:00:00 | | 2012-08-08 | 1,591,100 | 54.84 | 55.52 | 54.52 | 55.28 | 00:00:00 | | 2012-08-09 | 1,505,100 | 55.08 | 56.00 | 54.99 | 55.11 | 00:00:00 | | 2012-08-10 | 1,479,900 | 54.65 | 54.99 | 54.23 | 54.96 | 00:00:00 | | 2012-08-13 | 1,064,000 | 54.93 | 55.01 | 53.79 | 54.21 | 00:00:00 | | 2012-08-14 | 1,029,300 | 54.57 | 54.60 | 53.95 | 54.06 | 00:00:00 | | 2012-08-15 | 1,153,800 | 53.75 | 54.49 | 53.56 | 54.29 | 00:00:00 | | 2012-08-16 | 1,368,600 | 54.45 | 55.20 | 54.34 | 54.78 | 00:00:00 | | 2012-08-17 | 1,383,200 | 54.90 | 54.97 | 54.15 | 54.80 | 00:00:00 | | 2012-08-20 | 1,110,100 | 54.74 | 55.00 | 54.47 | 54.64 | 00:00:00 | | 2012-08-21 | 1,058,800 | 54.93 | 55.60 | 54.80 | 55.00 | 00:00:00 | | 2012-08-22 | 2,098,800 | 54.84 | 54.85 | 53.53 | 53.82 | 00:00:00 | | 2012-08-23 | 1,301,500 | 53.75 | 53.79 | 52.59 | 52.64 | 00:00:00 | | 2012-08-24 | 985,500 | 52.62 | 52.99 | 52.06 | 52.72 | 00:00:00 | | 2012-08-27 | 986,700 | 52.73 | 52.95 | 52.40 | 52.52 | 00:00:00 | | 2012-08-28 | 1,513,200 | 52.40 | 52.96 | 51.98 | 52.82 | 00:00:00 | | 2012-08-29 | 1,276,400 | 52.96 | 52.96 | 51.75 | 52.12 | 00:00:00 | | 2012-08-30 | 1,267,300 | 51.83 | 51.91 | 50.83 | 51.09 | 00:00:00 | | 2012-08-31 | 892,500 | 51.64 | 51.75 | 51.01 | 51.33 | 00:00:00 | | 2012-09-04 | 1,171,800 | 51.38 | 51.46 | 50.59 | 51.23 | 00:00:00 | | 2012-09-05 | 1,846,000 | 51.25 | 51.34 | 50.03 | 50.03 | 00:00:00 | | 2012-09-06 | 1,749,400 | 50.53 | 52.10 | 50.50 | 51.40 | 00:00:00 | | 2012-09-07 | 913,500 | 51.47 | 52.48 | 51.41 | 52.32 | 00:00:00 | | 2012-09-10 | 1,081,900 | 52.34 | 53.18 | 52.29 | 52.65 | 00:00:00 | | 2012-09-11 | 1,132,400 | 52.76 | 53.15 | 52.68 | 52.87 | 00:00:00 | | 2012-09-12 | 887,800 | 53.07 | 53.21 | 52.55 | 52.87 | 00:00:00 | | 2012-09-13 | 1,725,100 | 53.10 | 55.13 | 52.54 | 54.94 | 00:00:00 | | 2012-09-14 | 2,041,700 | 55.30 | 56.74 | 55.00 | 56.24 | 00:00:00 | | 2012-09-17 | 1,103,600 | 56.09 | 56.36 | 55.30 | 55.63 | 00:00:00 | | 2012-09-18 | 1,358,400 | 55.47 | 55.59 | 54.51 | 54.84 | 00:00:00 | | 2012-09-19 | 1,035,700 | 54.82 | 54.86 | 53.93 | 54.11 | 00:00:00 | | 2012-09-20 | 1,203,900 | 53.65 | 54.63 | 53.11 | 54.44 | 00:00:00 | | 2012-09-21 | 2,935,700 | 55.08 | 55.74 | 54.88 | 55.63 | 00:00:00 | | 2012-09-24 | 1,474,300 | 55.13 | 55.68 | 54.98 | 55.12 | 00:00:00 | | 2012-09-25 | 1,072,400 | 55.41 | 55.52 | 54.36 | 54.36 | 00:00:00 | | 2012-09-26 | 1,293,000 | 54.13 | 54.21 | 52.80 | 53.04 | 00:00:00 | | 2012-09-27 | 1,806,100 | 53.24 | 54.28 | 53.00 | 54.04 | 00:00:00 | | 2012-09-28 | 1,388,600 | 53.73 | 53.98 | 53.32 | 53.69 | 00:00:00 | | 2012-10-01 | 1,872,600 | 54.14 | 55.01 | 54.02 | 55.00 | 00:00:00 | | 2012-10-02 | 1,644,800 | 55.38 | 55.93 | 54.88 | 55.90 | 00:00:00 | | 2012-10-03 | 7,818,600 | 57.00 | 58.65 | 54.78 | 58.21 | 00:00:00 | | 2012-10-04 | 6,385,900 | 58.83 | 59.79 | 57.73 | 58.43 | 00:00:00 | | 2012-10-05 | 2,425,400 | 58.64 | 59.18 | 58.23 | 58.45 | 00:00:00 | | 2012-10-08 | 1,289,500 | 58.12 | 58.38 | 57.77 | 58.05 | 00:00:00 | | 2012-10-09 | 1,600,300 | 58.20 | 58.93 | 57.85 | 57.87 | 00:00:00 | | 2012-10-10 | 1,395,400 | 57.66 | 58.42 | 57.08 | 57.11 | 00:00:00 | | 2012-10-11 | 2,015,600 | 57.71 | 58.81 | 57.71 | 58.39 | 00:00:00 | | 2012-10-12 | 2,197,100 | 58.20 | 58.75 | 57.77 | 58.70 | 00:00:00 | | 2012-10-15 | 1,575,100 | 58.53 | 59.06 | 57.65 | 59.00 | 00:00:00 | | 2012-10-16 | 9,203,800 | 62.95 | 64.91 | 61.83 | 63.74 | 00:00:00 | | 2012-10-17 | 4,472,600 | 63.72 | 63.79 | 62.40 | 62.70 | 00:00:00 | | 2012-10-18 | 2,870,900 | 62.45 | 63.23 | 62.45 | 63.21 | 00:00:00 | | 2012-10-19 | 2,562,900 | 62.86 | 63.38 | 61.93 | 62.20 | 00:00:00 | | 2012-10-22 | 2,717,100 | 62.20 | 62.93 | 61.37 | 62.39 | 00:00:00 | | 2012-10-23 | 2,848,800 | 61.15 | 61.34 | 60.16 | 60.54 | 00:00:00 | | 2012-10-24 | 1,968,900 | 60.72 | 61.26 | 60.12 | 60.17 | 00:00:00 | | 2012-10-25 | 2,453,700 | 60.83 | 61.01 | 59.65 | 59.85 | 00:00:00 | | 2012-10-26 | 2,148,400 | 59.68 | 60.34 | 59.44 | 59.81 | 00:00:00 | | 2012-10-31 | 2,966,600 | 61.78 | 61.98 | 59.72 | 60.00 | 00:00:00 | | 2012-11-01 | 2,799,600 | 60.00 | 60.50 | 59.44 | 60.00 | 00:00:00 | | 2012-11-02 | 5,307,900 | 60.17 | 60.97 | 59.12 | 59.35 | 00:00:00 | | 2012-11-05 | 2,118,100 | 59.06 | 59.94 | 58.89 | 59.83 | 00:00:00 | | 2012-11-06 | 2,942,900 | 59.98 | 61.13 | 59.83 | 60.71 | 00:00:00 | | 2012-11-07 | 1,699,700 | 59.86 | 59.86 | 58.76 | 59.02 | 00:00:00 | | 2012-11-08 | 5,517,300 | 58.91 | 59.54 | 57.97 | 58.02 | 00:00:00 | | 2012-11-09 | 5,211,600 | 57.69 | 58.94 | 57.64 | 58.37 | 00:00:00 | | 2012-11-12 | 1,832,700 | 58.57 | 58.87 | 58.30 | 58.56 | 00:00:00 | | 2012-11-13 | 1,763,600 | 57.84 | 58.63 | 57.16 | 57.23 | 00:00:00 | | 2012-11-14 | 3,018,200 | 54.73 | 55.65 | 54.73 | 54.97 | 00:00:00 | | 2012-11-15 | 2,562,400 | 54.96 | 55.39 | 54.78 | 55.22 | 00:00:00 | | 2012-11-16 | 3,020,200 | 55.20 | 56.42 | 54.79 | 56.23 | 00:00:00 | | 2012-11-19 | 2,469,000 | 57.20 | 58.49 | 56.70 | 57.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
