|
 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 | | 2013-05-14 | 1,640,000 | 63.23 | 64.72 | 63.23 | 64.63 | 00:00:00 | | 2013-05-15 | 954,200 | 63.94 | 64.29 | 63.34 | 64.24 | 00:00:00 | | 2013-05-16 | 1,274,200 | 63.99 | 64.36 | 63.56 | 63.72 | 00:00:00 | | 2013-05-17 | 1,103,700 | 63.96 | 64.43 | 63.47 | 64.27 | 00:00:00 | | 2013-05-20 | 1,951,300 | 64.28 | 65.68 | 64.28 | 64.79 | 00:00:00 | | 2013-05-21 | 1,264,300 | 64.89 | 65.33 | 64.32 | 64.39 | 00:00:00 | | 2013-05-22 | 2,344,100 | 64.32 | 64.53 | 62.23 | 62.63 | 00:00:00 | | 2013-05-23 | 1,999,800 | 62.08 | 62.11 | 61.15 | 61.99 | 00:00:00 | | 2013-05-24 | 1,945,400 | 61.79 | 62.29 | 61.10 | 61.58 | 00:00:00 | | 2013-05-28 | 1,791,500 | 62.32 | 62.41 | 61.45 | 61.70 | 00:00:00 | | 2013-05-29 | 2,055,700 | 61.51 | 63.14 | 61.40 | 62.96 | 00:00:00 | | 2013-05-30 | 1,582,800 | 62.98 | 64.49 | 62.88 | 64.12 | 00:00:00 | | 2013-05-31 | 1,744,000 | 64.00 | 64.36 | 63.29 | 63.32 | 00:00:00 | | 2013-06-03 | 1,600,900 | 63.38 | 63.68 | 62.78 | 63.32 | 00:00:00 | | 2013-06-04 | 1,410,300 | 63.20 | 64.10 | 62.81 | 63.02 | 00:00:00 | | 2013-06-05 | 1,910,500 | 62.98 | 63.65 | 62.74 | 63.05 | 00:00:00 | | 2013-06-06 | 1,285,100 | 62.99 | 64.08 | 62.79 | 64.05 | 00:00:00 | | 2013-06-07 | 1,847,000 | 64.18 | 65.86 | 63.56 | 65.74 | 00:00:00 | | 2013-06-10 | 1,967,200 | 65.74 | 66.28 | 65.52 | 66.09 | 00:00:00 | | 2013-06-11 | 1,392,600 | 65.14 | 65.70 | 64.46 | 64.65 | 00:00:00 | | 2013-06-12 | 1,172,600 | 65.04 | 65.30 | 63.24 | 63.36 | 00:00:00 | | 2013-06-13 | 1,590,800 | 63.22 | 64.24 | 62.89 | 63.96 | 00:00:00 | | 2013-06-14 | 1,478,100 | 63.08 | 64.38 | 62.84 | 63.06 | 00:00:00 | | 2013-06-17 | 1,059,200 | 63.64 | 63.85 | 63.22 | 63.62 | 00:00:00 | | 2013-06-18 | 1,449,600 | 63.48 | 64.33 | 63.42 | 63.60 | 00:00:00 | | 2013-06-19 | 1,441,500 | 63.41 | 63.91 | 62.67 | 62.71 | 00:00:00 | | 2013-06-20 | 2,326,500 | 61.96 | 62.08 | 60.91 | 61.15 | 00:00:00 | | 2013-06-21 | 2,103,900 | 61.58 | 61.78 | 60.77 | 61.29 | 00:00:00 | | 2013-06-24 | 1,736,000 | 60.63 | 60.82 | 59.29 | 60.31 | 00:00:00 | | 2013-06-25 | 1,331,300 | 61.06 | 61.56 | 60.70 | 61.23 | 00:00:00 | | 2013-06-26 | 2,261,800 | 61.55 | 61.73 | 60.55 | 61.19 | 00:00:00 | | 2013-06-27 | 1,491,400 | 61.64 | 62.05 | 61.05 | 61.55 | 00:00:00 | | 2013-06-28 | 1,548,900 | 61.29 | 61.89 | 60.89 | 60.89 | 00:00:00 | | 2013-07-01 | 1,011,100 | 61.41 | 61.71 | 61.08 | 61.19 | 00:00:00 | | 2013-07-02 | 2,028,800 | 61.45 | 61.52 | 60.45 | 60.89 | 00:00:00 | | 2013-07-03 | 1,348,100 | 60.89 | 61.55 | 60.29 | 61.19 | 00:00:00 | | 2013-07-05 | 821,900 | 61.61 | 61.71 | 60.77 | 61.59 | 00:00:00 | | 2013-07-08 | 1,343,500 | 61.93 | 62.38 | 61.58 | 61.78 | 00:00:00 | | 2013-07-09 | 1,784,300 | 62.36 | 62.95 | 62.28 | 62.65 | 00:00:00 | | 2013-07-10 | 1,216,400 | 62.72 | 63.32 | 62.51 | 62.89 | 00:00:00 | | 2013-07-11 | 1,064,100 | 63.81 | 64.50 | 63.36 | 64.18 | 00:00:00 | | 2013-07-12 | 982,300 | 64.05 | 64.58 | 63.62 | 64.58 | 00:00:00 | | 2013-07-15 | 1,038,000 | 64.61 | 65.06 | 64.40 | 64.88 | 00:00:00 | | 2013-07-16 | 847,800 | 64.91 | 65.18 | 64.09 | 64.38 | 00:00:00 | | 2013-07-17 | 792,300 | 64.49 | 65.03 | 64.33 | 65.03 | 00:00:00 | | 2013-07-18 | 1,202,500 | 65.13 | 65.99 | 65.11 | 65.73 | 00:00:00 | | 2013-07-19 | 1,288,900 | 65.98 | 66.90 | 65.49 | 66.90 | 00:00:00 | | 2013-07-22 | 992,500 | 67.00 | 67.47 | 66.75 | 67.30 | 00:00:00 | | 2013-07-23 | 1,659,000 | 67.29 | 68.76 | 67.18 | 68.55 | 00:00:00 | | 2013-07-24 | 1,348,200 | 67.90 | 68.65 | 67.21 | 67.71 | 00:00:00 | | 2013-07-25 | 1,205,300 | 67.77 | 68.52 | 67.36 | 68.32 | 00:00:00 | | 2013-07-26 | 1,172,400 | 67.93 | 68.18 | 67.31 | 67.69 | 00:00:00 | | 2013-07-29 | 1,029,900 | 67.53 | 67.72 | 66.67 | 67.17 | 00:00:00 | | 2013-07-30 | 1,197,000 | 67.28 | 67.55 | 66.59 | 67.31 | 00:00:00 | | 2013-07-31 | 1,775,400 | 67.31 | 68.49 | 67.17 | 67.72 | 00:00:00 | | 2013-08-01 | 3,236,600 | 68.15 | 72.23 | 68.15 | 71.84 | 00:00:00 | | 2013-08-02 | 1,296,100 | 71.86 | 72.38 | 70.89 | 71.28 | 00:00:00 | | 2013-08-05 | 1,181,500 | 71.11 | 71.56 | 70.70 | 70.99 | 00:00:00 | | 2013-08-06 | 1,404,200 | 71.06 | 71.37 | 70.08 | 70.48 | 00:00:00 | | 2013-08-07 | 1,573,500 | 70.07 | 70.39 | 69.04 | 69.67 | 00:00:00 | | 2013-08-08 | 982,600 | 70.99 | 71.05 | 69.85 | 70.23 | 00:00:00 | | 2013-08-09 | 799,400 | 70.34 | 71.10 | 70.04 | 70.90 | 00:00:00 | | 2013-08-12 | 1,035,800 | 70.49 | 71.25 | 70.27 | 71.23 | 00:00:00 | | 2013-08-13 | 1,303,000 | 71.12 | 71.16 | 70.05 | 70.44 | 00:00:00 | | 2013-08-14 | 1,092,800 | 70.37 | 70.67 | 69.51 | 69.84 | 00:00:00 | | 2013-08-15 | 913,700 | 69.51 | 70.24 | 68.97 | 69.84 | 00:00:00 | | 2013-08-16 | 1,442,100 | 69.53 | 69.53 | 68.14 | 68.69 | 00:00:00 | | 2013-08-19 | 1,164,400 | 68.14 | 68.65 | 67.69 | 67.84 | 00:00:00 | | 2013-08-20 | 1,175,600 | 67.76 | 68.39 | 67.40 | 67.65 | 00:00:00 | | 2013-08-21 | 1,223,700 | 67.41 | 67.81 | 66.22 | 66.49 | 00:00:00 | | 2013-08-22 | 686,300 | 66.78 | 67.44 | 66.73 | 67.20 | 00:00:00 | | 2013-08-23 | 974,100 | 67.34 | 67.36 | 66.70 | 66.97 | 00:00:00 | | 2013-08-26 | 1,539,200 | 67.03 | 67.42 | 65.92 | 66.13 | 00:00:00 | | 2013-08-27 | 1,286,300 | 65.47 | 66.40 | 65.30 | 65.41 | 00:00:00 | | 2013-08-28 | 1,252,200 | 65.60 | 66.77 | 65.55 | 66.06 | 00:00:00 | | 2013-08-29 | 1,493,100 | 65.94 | 66.18 | 65.71 | 65.81 | 00:00:00 | | 2013-08-30 | 2,276,100 | 66.07 | 67.53 | 65.99 | 67.42 | 00:00:00 | | 2013-09-03 | 5,840,000 | 59.06 | 59.87 | 58.01 | 59.80 | 00:00:00 | | 2013-09-04 | 2,948,200 | 59.88 | 60.87 | 59.55 | 60.43 | 00:00:00 | | 2013-09-05 | 1,839,300 | 60.51 | 61.11 | 60.50 | 61.07 | 00:00:00 | | 2013-09-06 | 1,644,900 | 61.26 | 62.14 | 60.74 | 61.77 | 00:00:00 | | 2013-09-09 | 1,490,700 | 61.73 | 62.31 | 61.56 | 62.26 | 00:00:00 | | 2013-09-10 | 1,625,700 | 62.51 | 62.55 | 61.67 | 62.30 | 00:00:00 | | 2013-09-11 | 2,194,800 | 62.42 | 63.23 | 62.02 | 62.54 | 00:00:00 | | 2013-09-12 | 1,683,800 | 62.66 | 62.89 | 61.79 | 61.88 | 00:00:00 | | 2013-09-13 | 1,175,300 | 61.99 | 62.35 | 61.44 | 61.56 | 00:00:00 | | 2013-09-16 | 956,900 | 62.21 | 62.28 | 61.50 | 61.61 | 00:00:00 | | 2013-09-17 | 845,400 | 61.70 | 62.13 | 61.62 | 61.72 | 00:00:00 | | 2013-09-18 | 919,800 | 61.61 | 62.50 | 61.02 | 62.27 | 00:00:00 | | 2013-09-19 | 1,443,900 | 62.30 | 62.85 | 61.56 | 61.73 | 00:00:00 | | 2013-09-20 | 2,194,600 | 61.56 | 62.14 | 61.09 | 61.52 | 00:00:00 | | 2013-09-23 | 1,186,800 | 61.19 | 61.36 | 60.38 | 61.06 | 00:00:00 | | 2013-09-24 | 1,310,100 | 61.02 | 62.56 | 61.02 | 61.44 | 00:00:00 | | 2013-09-25 | 995,800 | 61.50 | 61.91 | 61.28 | 61.36 | 00:00:00 | | 2013-09-26 | 945,200 | 61.45 | 61.69 | 60.90 | 61.54 | 00:00:00 | | 2013-09-27 | 889,900 | 61.06 | 61.63 | 60.94 | 61.27 | 00:00:00 | | 2013-09-30 | 1,542,800 | 60.52 | 60.63 | 60.02 | 60.32 | 00:00:00 | | 2013-10-01 | 1,741,700 | 60.08 | 60.85 | 60.06 | 60.85 | 00:00:00 | | 2013-10-02 | 1,563,600 | 60.56 | 62.01 | 60.32 | 62.01 | 00:00:00 | | 2013-10-03 | 1,642,400 | 61.73 | 62.03 | 61.35 | 61.81 | 00:00:00 | | 2013-10-04 | 1,287,700 | 61.90 | 62.94 | 61.57 | 62.92 | 00:00:00 | | 2013-10-07 | 1,718,100 | 62.46 | 62.46 | 61.42 | 61.84 | 00:00:00 | | 2013-10-08 | 1,212,100 | 61.80 | 62.41 | 60.98 | 61.16 | 00:00:00 | | 2013-10-09 | 2,005,700 | 61.18 | 61.31 | 59.95 | 60.23 | 00:00:00 | | 2013-10-10 | 1,332,000 | 61.01 | 61.57 | 60.67 | 61.53 | 00:00:00 | | 2013-10-11 | 921,500 | 61.13 | 62.33 | 61.02 | 61.88 | 00:00:00 | | 2013-10-14 | 2,203,800 | 61.12 | 61.39 | 60.36 | 61.38 | 00:00:00 | | 2013-10-15 | 1,867,800 | 61.39 | 62.03 | 61.03 | 61.93 | 00:00:00 | | 2013-10-16 | 1,261,100 | 62.27 | 62.84 | 61.70 | 62.10 | 00:00:00 | | 2013-10-17 | 1,225,300 | 62.08 | 62.19 | 61.54 | 61.95 | 00:00:00 | | 2013-10-18 | 1,297,100 | 62.43 | 62.55 | 62.10 | 62.44 | 00:00:00 | | 2013-10-21 | 1,598,200 | 62.24 | 62.64 | 61.45 | 61.55 | 00:00:00 | | 2013-10-22 | 954,200 | 61.74 | 61.99 | 61.15 | 61.72 | 00:00:00 | | 2013-10-23 | 1,259,200 | 61.30 | 61.60 | 60.57 | 61.34 | 00:00:00 | | 2013-10-24 | 952,700 | 61.34 | 61.72 | 61.10 | 61.65 | 00:00:00 | | 2013-10-25 | 672,300 | 61.89 | 61.96 | 60.98 | 61.75 | 00:00:00 | | 2013-10-28 | 1,358,200 | 61.93 | 62.65 | 61.47 | 62.11 | 00:00:00 | | 2013-10-29 | 1,132,900 | 62.24 | 62.93 | 62.00 | 62.83 | 00:00:00 | | 2013-10-30 | 1,742,000 | 62.91 | 62.99 | 61.21 | 62.02 | 00:00:00 | | 2013-10-31 | 4,038,100 | 60.80 | 60.80 | 58.37 | 60.32 | 00:00:00 | | 2013-11-01 | 2,491,900 | 59.90 | 60.51 | 58.72 | 60.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
