|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 351,200 | 55.81 | 56.75 | 55.50 | 56.31 | 00:00:00 | | 2000-12-14 | 354,400 | 56.06 | 56.44 | 54.00 | 54.19 | 00:00:00 | | 2000-12-15 | 510,800 | 53.38 | 54.88 | 53.38 | 53.75 | 00:00:00 | | 2000-12-18 | 267,200 | 54.38 | 56.62 | 54.25 | 56.50 | 00:00:00 | | 2000-12-19 | 288,000 | 56.31 | 58.25 | 56.25 | 57.19 | 00:00:00 | | 2000-12-20 | 247,200 | 56.94 | 57.00 | 54.94 | 55.00 | 00:00:00 | | 2000-12-21 | 180,400 | 55.06 | 55.69 | 55.06 | 55.56 | 00:00:00 | | 2000-12-22 | 192,000 | 55.38 | 55.94 | 54.88 | 55.94 | 00:00:00 | | 2000-12-26 | 400,800 | 56.19 | 60.44 | 56.19 | 60.00 | 00:00:00 | | 2000-12-27 | 974,400 | 59.12 | 62.75 | 59.12 | 61.94 | 00:00:00 | | 2000-12-28 | 364,800 | 61.50 | 62.50 | 60.81 | 62.00 | 00:00:00 | | 2000-12-29 | 357,600 | 62.00 | 62.31 | 60.19 | 60.44 | 00:00:00 | | 2001-01-02 | 419,200 | 60.94 | 62.75 | 60.75 | 61.06 | 00:00:00 | | 2001-01-03 | 465,600 | 61.25 | 61.38 | 58.69 | 58.88 | 00:00:00 | | 2001-01-04 | 556,400 | 58.69 | 59.06 | 57.81 | 57.88 | 00:00:00 | | 2001-01-05 | 573,600 | 57.88 | 59.50 | 57.81 | 57.88 | 00:00:00 | | 2001-01-08 | 482,400 | 58.25 | 60.19 | 58.25 | 58.50 | 00:00:00 | | 2001-01-09 | 532,000 | 58.75 | 59.25 | 56.50 | 57.25 | 00:00:00 | | 2001-01-10 | 877,600 | 58.00 | 58.81 | 56.56 | 56.62 | 00:00:00 | | 2001-01-11 | 723,600 | 56.94 | 57.44 | 56.56 | 56.94 | 00:00:00 | | 2001-01-12 | 514,400 | 56.94 | 57.88 | 56.50 | 57.88 | 00:00:00 | | 2001-01-16 | 621,200 | 58.00 | 58.88 | 57.88 | 58.69 | 00:00:00 | | 2001-01-17 | 468,800 | 58.50 | 58.81 | 56.75 | 56.75 | 00:00:00 | | 2001-01-18 | 575,200 | 57.12 | 57.25 | 55.25 | 55.62 | 00:00:00 | | 2001-01-19 | 416,000 | 55.50 | 56.56 | 55.25 | 56.25 | 00:00:00 | | 2001-01-22 | 473,600 | 56.56 | 57.56 | 56.56 | 57.25 | 00:00:00 | | 2001-01-23 | 360,800 | 57.31 | 57.88 | 56.56 | 57.56 | 00:00:00 | | 2001-01-24 | 310,400 | 57.75 | 57.88 | 56.56 | 56.62 | 00:00:00 | | 2001-01-25 | 579,200 | 56.62 | 59.38 | 56.62 | 59.38 | 00:00:00 | | 2001-01-26 | 993,600 | 59.12 | 59.81 | 57.12 | 57.25 | 00:00:00 | | 2001-01-29 | 282,400 | 57.25 | 57.25 | 56.17 | 56.44 | 00:00:00 | | 2001-01-30 | 580,800 | 56.40 | 56.65 | 55.85 | 56.65 | 00:00:00 | | 2001-01-31 | 653,600 | 57.30 | 58.10 | 57.30 | 57.94 | 00:00:00 | | 2001-02-01 | 891,600 | 57.80 | 58.02 | 57.50 | 57.91 | 00:00:00 | | 2001-02-02 | 1,226,400 | 57.87 | 61.00 | 57.87 | 61.00 | 00:00:00 | | 2001-02-05 | 609,600 | 61.00 | 62.80 | 61.00 | 62.15 | 00:00:00 | | 2001-02-06 | 616,000 | 61.80 | 62.39 | 60.93 | 61.10 | 00:00:00 | | 2001-02-07 | 741,600 | 61.45 | 62.40 | 60.51 | 62.25 | 00:00:00 | | 2001-02-08 | 768,400 | 62.80 | 64.00 | 62.50 | 63.94 | 00:00:00 | | 2001-02-09 | 808,800 | 63.50 | 65.25 | 63.50 | 65.03 | 00:00:00 | | 2001-02-12 | 657,600 | 65.03 | 65.48 | 64.65 | 65.35 | 00:00:00 | | 2001-02-13 | 669,600 | 65.34 | 65.82 | 64.75 | 65.50 | 00:00:00 | | 2001-02-14 | 855,600 | 65.50 | 67.23 | 65.50 | 66.25 | 00:00:00 | | 2001-02-15 | 514,400 | 65.80 | 66.00 | 64.65 | 64.97 | 00:00:00 | | 2001-02-16 | 589,600 | 65.15 | 66.69 | 64.92 | 65.31 | 00:00:00 | | 2001-02-20 | 778,800 | 65.50 | 65.65 | 63.85 | 64.50 | 00:00:00 | | 2001-02-21 | 427,200 | 64.50 | 65.30 | 63.92 | 64.15 | 00:00:00 | | 2001-02-22 | 360,800 | 64.50 | 64.94 | 63.99 | 64.06 | 00:00:00 | | 2001-02-23 | 395,200 | 64.07 | 64.80 | 62.79 | 63.31 | 00:00:00 | | 2001-02-26 | 540,000 | 63.71 | 65.00 | 63.59 | 64.70 | 00:00:00 | | 2001-02-27 | 456,800 | 64.45 | 65.00 | 63.10 | 63.52 | 00:00:00 | | 2001-02-28 | 286,800 | 63.52 | 63.64 | 62.55 | 62.97 | 00:00:00 | | 2001-03-01 | 326,400 | 62.95 | 63.40 | 62.72 | 63.02 | 00:00:00 | | 2001-03-02 | 370,400 | 63.22 | 64.89 | 63.20 | 64.28 | 00:00:00 | | 2001-03-05 | 278,000 | 64.58 | 66.20 | 64.58 | 65.65 | 00:00:00 | | 2001-03-06 | 362,000 | 65.65 | 66.85 | 65.60 | 66.07 | 00:00:00 | | 2001-03-07 | 815,200 | 65.70 | 67.50 | 65.70 | 67.00 | 00:00:00 | | 2001-03-08 | 510,400 | 67.00 | 69.00 | 67.00 | 68.32 | 00:00:00 | | 2001-03-09 | 294,800 | 68.22 | 68.74 | 66.97 | 67.45 | 00:00:00 | | 2001-03-12 | 711,200 | 67.60 | 67.60 | 65.05 | 65.65 | 00:00:00 | | 2001-03-13 | 561,600 | 65.20 | 65.25 | 64.00 | 64.50 | 00:00:00 | | 2001-03-14 | 579,200 | 64.55 | 64.70 | 62.10 | 62.46 | 00:00:00 | | 2001-03-15 | 389,600 | 62.86 | 63.34 | 61.67 | 62.83 | 00:00:00 | | 2001-03-16 | 656,000 | 62.73 | 63.65 | 62.24 | 63.20 | 00:00:00 | | 2001-03-19 | 472,000 | 63.20 | 64.86 | 63.20 | 63.70 | 00:00:00 | | 2001-03-20 | 357,600 | 63.80 | 65.66 | 63.60 | 64.19 | 00:00:00 | | 2001-03-21 | 308,400 | 64.14 | 64.20 | 62.48 | 62.95 | 00:00:00 | | 2001-03-22 | 800,000 | 62.85 | 62.85 | 60.75 | 61.42 | 00:00:00 | | 2001-03-23 | 661,600 | 62.00 | 64.25 | 61.94 | 63.05 | 00:00:00 | | 2001-03-26 | 430,000 | 63.30 | 64.50 | 63.30 | 63.87 | 00:00:00 | | 2001-03-27 | 1,128,400 | 63.87 | 67.00 | 63.75 | 65.49 | 00:00:00 | | 2001-03-28 | 740,800 | 65.49 | 65.50 | 63.88 | 64.45 | 00:00:00 | | 2001-03-29 | 1,354,400 | 64.40 | 66.10 | 63.30 | 65.07 | 00:00:00 | | 2001-03-30 | 922,800 | 65.32 | 67.20 | 65.28 | 66.58 | 00:00:00 | | 2001-04-02 | 1,302,400 | 66.83 | 68.33 | 66.83 | 68.02 | 00:00:00 | | 2001-04-03 | 1,228,400 | 67.70 | 68.18 | 67.14 | 67.78 | 00:00:00 | | 2001-04-04 | 1,161,600 | 67.78 | 71.00 | 67.78 | 70.03 | 00:00:00 | | 2001-04-05 | 1,373,600 | 71.25 | 72.00 | 70.67 | 71.58 | 00:00:00 | | 2001-04-06 | 1,246,400 | 71.58 | 72.04 | 70.02 | 71.89 | 00:00:00 | | 2001-04-09 | 1,523,200 | 72.00 | 74.30 | 71.80 | 74.30 | 00:00:00 | | 2001-04-10 | 1,460,000 | 75.00 | 75.90 | 74.15 | 75.56 | 00:00:00 | | 2001-04-11 | 1,287,600 | 75.00 | 75.30 | 74.05 | 75.12 | 00:00:00 | | 2001-04-12 | 1,025,600 | 74.75 | 76.15 | 74.75 | 75.52 | 00:00:00 | | 2001-04-16 | 1,552,000 | 75.52 | 79.00 | 75.50 | 79.00 | 00:00:00 | | 2001-04-17 | 1,634,800 | 79.00 | 79.50 | 77.90 | 79.31 | 00:00:00 | | 2001-04-18 | 1,302,400 | 79.00 | 79.70 | 77.43 | 78.41 | 00:00:00 | | 2001-04-19 | 781,600 | 78.16 | 78.32 | 76.91 | 77.67 | 00:00:00 | | 2001-04-20 | 644,400 | 77.82 | 79.45 | 77.16 | 77.56 | 00:00:00 | | 2001-04-23 | 655,200 | 77.76 | 78.96 | 77.75 | 78.92 | 00:00:00 | | 2001-04-24 | 852,800 | 78.93 | 81.39 | 78.93 | 80.73 | 00:00:00 | | 2001-04-25 | 999,200 | 80.25 | 81.05 | 79.75 | 80.99 | 00:00:00 | | 2001-04-26 | 1,407,200 | 80.99 | 80.99 | 79.90 | 80.55 | 00:00:00 | | 2001-04-27 | 828,800 | 80.65 | 82.05 | 79.35 | 81.68 | 00:00:00 | | 2001-04-30 | 1,288,800 | 80.78 | 82.19 | 80.76 | 81.59 | 00:00:00 | | 2001-05-01 | 1,073,600 | 81.95 | 81.95 | 79.95 | 80.05 | 00:00:00 | | 2001-05-02 | 1,352,800 | 77.50 | 78.00 | 75.25 | 75.25 | 00:00:00 | | 2001-05-03 | 1,406,800 | 74.50 | 74.52 | 73.40 | 74.15 | 00:00:00 | | 2001-05-04 | 1,073,600 | 74.40 | 75.51 | 73.80 | 75.49 | 00:00:00 | | 2001-05-07 | 775,200 | 75.61 | 76.44 | 74.95 | 75.55 | 00:00:00 | | 2001-05-08 | 484,800 | 75.82 | 76.37 | 74.96 | 76.28 | 00:00:00 | | 2001-05-09 | 480,000 | 76.40 | 78.33 | 76.40 | 77.61 | 00:00:00 | | 2001-05-10 | 355,600 | 77.36 | 77.42 | 76.70 | 76.75 | 00:00:00 | | 2001-05-11 | 313,600 | 76.60 | 76.69 | 75.53 | 76.51 | 00:00:00 | | 2001-05-14 | 586,000 | 78.00 | 79.33 | 77.70 | 78.81 | 00:00:00 | | 2001-05-15 | 381,600 | 78.85 | 80.59 | 78.65 | 80.26 | 00:00:00 | | 2001-05-16 | 352,400 | 80.26 | 81.20 | 80.10 | 80.65 | 00:00:00 | | 2001-05-17 | 856,800 | 80.40 | 82.36 | 79.54 | 82.22 | 00:00:00 | | 2001-05-18 | 1,004,000 | 82.90 | 87.00 | 82.90 | 86.45 | 00:00:00 | | 2001-05-21 | 1,053,600 | 87.00 | 87.85 | 86.56 | 87.60 | 00:00:00 | | 2001-05-22 | 664,800 | 87.51 | 87.52 | 86.05 | 86.63 | 00:00:00 | | 2001-05-23 | 643,200 | 86.21 | 86.55 | 85.25 | 85.67 | 00:00:00 | | 2001-05-24 | 573,200 | 85.30 | 85.40 | 83.43 | 84.40 | 00:00:00 | | 2001-05-25 | 303,200 | 84.65 | 85.20 | 84.48 | 84.78 | 00:00:00 | | 2001-05-29 | 511,200 | 84.78 | 85.42 | 84.31 | 85.05 | 00:00:00 | | 2001-05-30 | 781,200 | 85.53 | 86.00 | 83.56 | 83.70 | 00:00:00 | | 2001-05-31 | 1,037,600 | 83.30 | 84.30 | 83.13 | 84.05 | 00:00:00 | | 2001-06-01 | 607,200 | 84.30 | 84.34 | 82.25 | 82.91 | 00:00:00 | | 2001-06-04 | 871,600 | 83.70 | 84.81 | 83.70 | 84.79 | 00:00:00 | | 2001-06-05 | 519,200 | 85.04 | 85.10 | 84.08 | 84.85 | 00:00:00 | | 2001-06-06 | 1,084,000 | 84.30 | 84.31 | 83.00 | 83.82 | 00:00:00 | | 2001-06-07 | 604,000 | 83.57 | 83.57 | 81.67 | 81.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
