TR4DER - Murphy Oil Corpor [MUR] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-19	2,469,000	57.20	58.49	56.70	57.70	00:00:00
2012-11-20	1,205,400	57.56	57.84	57.34	57.67	00:00:00
2012-11-21	1,289,500	57.65	57.86	57.35	57.53	00:00:00
2012-11-23	476,000	57.95	58.44	57.54	58.41	00:00:00
2012-11-26	1,330,500	57.95	58.13	57.53	57.88	00:00:00
2012-11-27	1,554,000	57.69	57.93	56.99	57.05	00:00:00
2012-11-28	1,913,200	56.66	57.58	56.35	57.58	00:00:00
2012-11-29	1,042,400	58.03	58.13	56.92	57.09	00:00:00
2012-11-30	1,596,900	57.55	57.85	56.38	56.74	00:00:00
2012-12-03	1,227,100	57.26	57.45	56.08	56.14	00:00:00
2012-12-04	1,390,400	55.85	56.15	55.34	55.60	00:00:00
2012-12-05	1,728,500	55.83	56.38	55.65	56.16	00:00:00
2012-12-06	1,475,500	55.98	56.21	55.70	56.03	00:00:00
2012-12-07	1,136,400	56.24	56.43	55.85	56.01	00:00:00
2012-12-10	1,483,700	56.05	56.65	55.90	56.61	00:00:00
2012-12-11	2,005,800	56.90	57.50	56.74	57.26	00:00:00
2012-12-12	2,261,200	57.38	59.10	57.38	58.59	00:00:00
2012-12-13	3,092,200	58.21	59.06	57.87	59.06	00:00:00
2012-12-14	2,400,500	58.69	59.48	58.54	59.36	00:00:00
2012-12-17	2,891,700	59.46	60.06	59.29	60.03	00:00:00
2012-12-18	6,046,900	59.94	61.85	59.33	61.46	00:00:00
2012-12-19	4,236,400	61.41	61.49	60.38	60.44	00:00:00
2012-12-20	3,227,200	60.50	61.45	60.05	61.44	00:00:00
2012-12-21	4,800,700	60.67	60.76	59.73	60.39	00:00:00
2012-12-24	566,400	60.57	60.85	59.82	59.92	00:00:00
2012-12-26	1,097,800	60.27	60.45	59.63	59.71	00:00:00
2012-12-27	2,998,900	59.75	59.79	58.71	59.47	00:00:00
2012-12-28	1,304,600	59.12	59.39	58.46	58.48	00:00:00
2012-12-31	1,507,100	58.53	59.62	58.31	59.55	00:00:00
2013-01-02	1,372,200	60.75	60.76	59.91	60.58	00:00:00
2013-01-03	1,148,100	60.46	61.64	60.29	60.81	00:00:00
2013-01-04	797,400	60.78	61.35	60.74	60.93	00:00:00
2013-01-07	1,003,800	60.70	60.72	59.95	60.21	00:00:00
2013-01-08	1,811,100	59.95	60.17	59.68	60.12	00:00:00
2013-01-09	1,692,300	60.11	60.37	59.78	59.98	00:00:00
2013-01-10	1,128,900	60.47	60.75	59.81	60.69	00:00:00
2013-01-11	1,186,300	60.73	61.26	60.52	61.18	00:00:00
2013-01-14	1,328,300	61.10	61.81	61.10	61.34	00:00:00
2013-01-15	1,341,800	60.96	61.93	60.85	61.76	00:00:00
2013-01-16	1,186,900	61.47	61.97	61.13	61.68	00:00:00
2013-01-17	1,737,000	62.00	62.10	61.49	61.79	00:00:00
2013-01-18	1,774,300	61.82	62.00	60.98	61.33	00:00:00
2013-01-22	1,192,700	61.43	61.88	60.91	61.71	00:00:00
2013-01-23	815,200	61.58	61.80	61.04	61.47	00:00:00
2013-01-24	2,824,900	61.70	62.49	61.34	61.48	00:00:00
2013-01-25	1,223,700	61.94	62.09	61.59	61.79	00:00:00
2013-01-28	1,536,800	62.16	62.16	61.10	61.51	00:00:00
2013-01-29	2,459,000	61.98	63.93	61.60	63.81	00:00:00
2013-01-30	2,342,000	63.85	64.10	62.71	62.84	00:00:00
2013-01-31	4,864,200	61.81	62.20	59.40	59.52	00:00:00
2013-02-01	3,920,700	60.01	60.67	59.40	60.30	00:00:00
2013-02-04	1,611,400	59.92	60.36	59.19	59.33	00:00:00
2013-02-05	1,357,000	59.74	60.33	59.70	60.08	00:00:00
2013-02-06	1,151,100	59.64	60.69	59.30	60.30	00:00:00
2013-02-07	1,376,500	60.21	60.27	59.46	59.87	00:00:00
2013-02-08	1,857,000	60.00	60.23	59.74	60.07	00:00:00
2013-02-11	1,288,100	60.09	60.39	59.90	60.03	00:00:00
2013-02-12	1,301,200	60.10	60.57	59.80	60.10	00:00:00
2013-02-13	1,367,400	60.25	60.71	59.93	60.08	00:00:00
2013-02-14	1,385,500	59.71	60.54	59.43	60.32	00:00:00
2013-02-15	2,243,700	60.72	61.86	60.67	61.35	00:00:00
2013-02-19	1,339,100	61.55	62.28	61.55	61.99	00:00:00
2013-02-20	2,440,000	61.82	62.04	61.08	61.51	00:00:00
2013-02-21	1,906,600	61.07	61.42	60.47	61.04	00:00:00
2013-02-22	1,113,200	61.25	61.76	60.95	61.68	00:00:00
2013-02-25	1,629,600	61.94	62.48	60.09	60.11	00:00:00
2013-02-26	1,460,700	60.50	60.92	59.85	60.63	00:00:00
2013-02-27	1,163,600	60.30	61.53	60.30	61.06	00:00:00
2013-02-28	1,347,600	61.01	61.37	60.48	60.88	00:00:00
2013-03-01	1,884,700	60.42	61.06	59.88	60.40	00:00:00
2013-03-04	1,900,200	60.48	60.56	59.94	60.37	00:00:00
2013-03-05	1,179,700	60.70	61.21	60.45	60.81	00:00:00
2013-03-06	1,650,700	60.92	61.67	60.82	61.34	00:00:00
2013-03-07	1,004,300	61.45	61.84	61.08	61.53	00:00:00
2013-03-08	1,430,700	61.75	62.55	61.25	62.29	00:00:00
2013-03-11	1,603,000	62.11	62.20	61.36	61.76	00:00:00
2013-03-12	1,560,700	61.91	62.67	61.62	61.68	00:00:00
2013-03-13	1,275,000	61.63	61.83	61.26	61.37	00:00:00
2013-03-14	2,002,500	61.53	61.71	61.25	61.66	00:00:00
2013-03-15	1,960,100	61.44	62.33	61.36	62.14	00:00:00
2013-03-18	1,332,700	61.42	62.09	61.32	61.93	00:00:00
2013-03-19	1,514,300	61.97	61.97	60.40	60.92	00:00:00
2013-03-20	1,133,700	61.31	62.13	61.13	61.84	00:00:00
2013-03-21	1,435,100	61.51	61.92	60.99	61.28	00:00:00
2013-03-22	1,358,200	61.49	61.85	61.31	61.71	00:00:00
2013-03-25	1,367,400	61.78	62.14	61.58	62.03	00:00:00
2013-03-26	1,568,400	62.45	63.64	62.40	63.59	00:00:00
2013-03-27	1,253,300	63.40	63.85	62.90	63.80	00:00:00
2013-03-28	1,391,600	63.79	63.89	63.34	63.73	00:00:00
2013-04-01	1,120,500	63.67	63.85	62.96	63.29	00:00:00
2013-04-02	788,600	63.44	63.75	62.97	63.20	00:00:00
2013-04-03	1,476,700	63.19	63.56	62.55	62.95	00:00:00
2013-04-04	2,421,800	62.82	63.03	62.34	62.76	00:00:00
2013-04-05	1,207,400	61.88	63.09	61.88	62.75	00:00:00
2013-04-08	1,411,100	62.60	63.67	62.51	63.60	00:00:00
2013-04-09	1,480,300	63.61	64.87	63.46	64.66	00:00:00
2013-04-10	1,382,600	64.74	64.86	63.87	64.14	00:00:00
2013-04-11	846,600	64.43	64.43	63.54	63.71	00:00:00
2013-04-12	1,915,800	63.22	63.26	61.25	61.54	00:00:00
2013-04-15	3,979,800	61.10	61.28	59.89	60.24	00:00:00
2013-04-16	2,481,200	60.95	61.09	60.10	60.63	00:00:00
2013-04-17	3,918,600	60.25	60.28	58.96	59.98	00:00:00
2013-04-18	2,616,100	60.03	61.22	59.62	60.93	00:00:00
2013-04-19	2,018,500	61.37	61.54	60.00	60.60	00:00:00
2013-04-22	1,833,500	60.75	60.85	59.79	60.40	00:00:00
2013-04-23	1,874,700	60.57	60.90	60.02	60.85	00:00:00
2013-04-24	1,369,700	60.96	61.71	60.95	61.06	00:00:00
2013-04-25	1,518,000	61.45	61.94	60.86	61.41	00:00:00
2013-04-26	1,033,900	61.40	61.42	60.58	61.19	00:00:00
2013-04-29	1,409,000	61.63	62.49	61.45	62.24	00:00:00
2013-04-30	1,878,500	62.37	62.64	61.77	62.09	00:00:00
2013-05-01	2,284,600	61.42	61.58	60.56	60.80	00:00:00
2013-05-02	2,042,400	61.19	61.28	59.85	60.63	00:00:00
2013-05-03	1,505,400	61.10	61.81	61.04	61.44	00:00:00
2013-05-06	1,331,900	61.35	62.92	61.15	62.60	00:00:00
2013-05-07	1,715,100	62.90	64.27	62.81	64.21	00:00:00
2013-05-08	2,269,800	64.22	64.48	63.56	64.06	00:00:00
2013-05-09	1,399,300	64.13	64.50	63.51	63.91	00:00:00
2013-05-10	1,891,300	63.74	63.74	62.01	62.75	00:00:00
2013-05-13	1,465,200	62.46	63.23	62.41	62.93	00:00:00
2013-05-14	1,640,000	63.23	64.72	63.23	64.63	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>