|
 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 | | 2013-11-01 | 2,491,900 | 59.90 | 60.51 | 58.72 | 60.40 | 00:00:00 | | 2013-11-04 | 1,463,300 | 60.57 | 61.44 | 60.40 | 61.36 | 00:00:00 | | 2013-11-05 | 2,067,800 | 61.31 | 61.57 | 60.11 | 60.36 | 00:00:00 | | 2013-11-06 | 1,354,900 | 60.66 | 61.11 | 59.73 | 60.25 | 00:00:00 | | 2013-11-07 | 2,184,800 | 60.16 | 60.82 | 59.69 | 59.93 | 00:00:00 | | 2013-11-08 | 1,408,700 | 60.10 | 61.21 | 59.88 | 61.04 | 00:00:00 | | 2013-11-11 | 1,094,800 | 61.25 | 62.15 | 61.09 | 61.84 | 00:00:00 | | 2013-11-12 | 2,352,200 | 62.77 | 63.01 | 61.70 | 61.87 | 00:00:00 | | 2013-11-13 | 1,289,900 | 61.14 | 61.72 | 60.89 | 61.56 | 00:00:00 | | 2013-11-14 | 1,156,900 | 61.54 | 62.38 | 61.20 | 62.24 | 00:00:00 | | 2013-11-15 | 1,089,500 | 62.27 | 63.10 | 61.95 | 62.83 | 00:00:00 | | 2013-11-18 | 2,068,100 | 63.17 | 63.62 | 62.73 | 62.99 | 00:00:00 | | 2013-11-19 | 1,592,300 | 62.85 | 63.34 | 62.35 | 63.10 | 00:00:00 | | 2013-11-20 | 1,385,100 | 63.45 | 64.10 | 62.60 | 62.88 | 00:00:00 | | 2013-11-21 | 759,600 | 63.30 | 63.67 | 62.81 | 63.55 | 00:00:00 | | 2013-11-22 | 1,154,200 | 63.69 | 64.35 | 63.36 | 64.25 | 00:00:00 | | 2013-11-25 | 1,679,000 | 64.08 | 64.55 | 63.43 | 64.22 | 00:00:00 | | 2013-11-26 | 1,451,400 | 63.98 | 65.29 | 63.91 | 64.95 | 00:00:00 | | 2013-11-27 | 2,072,900 | 64.78 | 65.54 | 64.42 | 65.09 | 00:00:00 | | 2013-11-29 | 687,900 | 65.03 | 65.60 | 64.70 | 64.93 | 00:00:00 | | 2013-12-02 | 1,782,000 | 65.18 | 66.20 | 64.75 | 65.12 | 00:00:00 | | 2013-12-03 | 1,627,500 | 64.86 | 65.75 | 64.65 | 65.55 | 00:00:00 | | 2013-12-04 | 1,693,500 | 65.21 | 65.36 | 63.64 | 64.55 | 00:00:00 | | 2013-12-05 | 1,498,700 | 64.53 | 64.65 | 63.41 | 63.54 | 00:00:00 | | 2013-12-06 | 1,087,000 | 64.08 | 64.46 | 63.58 | 63.90 | 00:00:00 | | 2013-12-09 | 1,201,600 | 64.66 | 64.84 | 63.37 | 64.12 | 00:00:00 | | 2013-12-10 | 1,085,800 | 64.03 | 64.45 | 63.84 | 64.10 | 00:00:00 | | 2013-12-11 | 1,502,800 | 64.19 | 64.26 | 63.20 | 63.45 | 00:00:00 | | 2013-12-12 | 1,128,100 | 63.55 | 63.81 | 62.88 | 63.15 | 00:00:00 | | 2013-12-13 | 1,011,500 | 63.03 | 63.53 | 62.48 | 63.01 | 00:00:00 | | 2013-12-16 | 1,057,300 | 63.16 | 63.72 | 62.85 | 63.30 | 00:00:00 | | 2013-12-17 | 1,444,800 | 63.08 | 63.35 | 62.49 | 63.11 | 00:00:00 | | 2013-12-18 | 1,211,500 | 63.18 | 64.21 | 62.83 | 63.90 | 00:00:00 | | 2013-12-19 | 1,141,500 | 63.83 | 64.67 | 63.47 | 64.41 | 00:00:00 | | 2013-12-20 | 2,282,200 | 64.52 | 64.80 | 63.55 | 63.59 | 00:00:00 | | 2013-12-23 | 888,900 | 63.99 | 64.30 | 63.60 | 63.67 | 00:00:00 | | 2013-12-24 | 291,300 | 63.74 | 64.04 | 63.69 | 63.72 | 00:00:00 | | 2013-12-26 | 691,900 | 63.96 | 64.31 | 63.64 | 64.12 | 00:00:00 | | 2013-12-27 | 408,700 | 64.41 | 64.56 | 63.90 | 64.42 | 00:00:00 | | 2013-12-30 | 600,400 | 64.59 | 64.65 | 63.74 | 64.14 | 00:00:00 | | 2013-12-31 | 868,300 | 64.12 | 64.94 | 64.01 | 64.88 | 00:00:00 | | 2014-01-02 | 936,800 | 64.56 | 64.76 | 63.29 | 63.70 | 00:00:00 | | 2014-01-03 | 928,500 | 63.63 | 63.98 | 62.90 | 63.30 | 00:00:00 | | 2014-01-06 | 1,617,000 | 63.17 | 63.26 | 62.49 | 62.77 | 00:00:00 | | 2014-01-07 | 1,175,000 | 63.02 | 63.72 | 62.73 | 63.40 | 00:00:00 | | 2014-01-08 | 1,676,000 | 63.40 | 63.71 | 62.57 | 62.89 | 00:00:00 | | 2014-01-09 | 1,420,800 | 62.91 | 63.49 | 62.69 | 63.39 | 00:00:00 | | 2014-01-10 | 1,162,800 | 63.57 | 63.62 | 62.33 | 62.95 | 00:00:00 | | 2014-01-13 | 1,865,700 | 62.77 | 63.22 | 62.26 | 62.34 | 00:00:00 | | 2014-01-14 | 1,763,200 | 62.43 | 62.81 | 61.90 | 62.70 | 00:00:00 | | 2014-01-15 | 1,312,600 | 62.64 | 63.20 | 62.41 | 62.94 | 00:00:00 | | 2014-01-16 | 899,300 | 62.79 | 63.15 | 62.39 | 62.53 | 00:00:00 | | 2014-01-17 | 1,451,500 | 62.88 | 63.40 | 62.60 | 62.77 | 00:00:00 | | 2014-01-21 | 1,201,100 | 63.11 | 63.28 | 62.32 | 62.93 | 00:00:00 | | 2014-01-22 | 1,108,600 | 63.22 | 63.77 | 63.08 | 63.35 | 00:00:00 | | 2014-01-23 | 1,509,100 | 63.00 | 63.24 | 62.02 | 62.51 | 00:00:00 | | 2014-01-24 | 1,383,500 | 61.96 | 62.02 | 60.50 | 60.50 | 00:00:00 | | 2014-01-27 | 1,186,700 | 60.57 | 60.87 | 59.57 | 60.29 | 00:00:00 | | 2014-01-28 | 1,177,900 | 60.19 | 61.33 | 60.19 | 61.17 | 00:00:00 | | 2014-01-29 | 2,300,400 | 60.95 | 61.22 | 60.04 | 60.47 | 00:00:00 | | 2014-01-30 | 3,459,400 | 58.94 | 60.05 | 55.89 | 57.44 | 00:00:00 | | 2014-01-31 | 2,595,800 | 56.46 | 57.65 | 56.05 | 56.61 | 00:00:00 | | 2014-02-03 | 2,774,800 | 56.25 | 56.37 | 55.30 | 55.37 | 00:00:00 | | 2014-02-04 | 1,833,200 | 55.58 | 56.26 | 55.38 | 55.68 | 00:00:00 | | 2014-02-05 | 2,083,400 | 55.64 | 55.73 | 54.67 | 54.74 | 00:00:00 | | 2014-02-06 | 3,910,900 | 55.20 | 55.97 | 55.12 | 55.87 | 00:00:00 | | 2014-02-07 | 5,908,000 | 56.30 | 58.28 | 55.87 | 57.93 | 00:00:00 | | 2014-02-10 | 2,638,400 | 58.00 | 58.00 | 56.91 | 56.93 | 00:00:00 | | 2014-02-11 | 1,926,900 | 57.10 | 57.99 | 56.88 | 57.17 | 00:00:00 | | 2014-02-12 | 2,181,700 | 57.31 | 57.68 | 56.23 | 56.28 | 00:00:00 | | 2014-02-13 | 2,986,300 | 55.56 | 57.47 | 55.31 | 57.22 | 00:00:00 | | 2014-02-14 | 5,243,900 | 57.19 | 60.42 | 57.17 | 60.06 | 00:00:00 | | 2014-02-18 | 2,279,400 | 60.11 | 60.33 | 58.53 | 58.59 | 00:00:00 | | 2014-02-19 | 2,374,300 | 58.28 | 59.05 | 57.54 | 57.59 | 00:00:00 | | 2014-02-20 | 1,481,000 | 57.52 | 58.30 | 57.50 | 58.11 | 00:00:00 | | 2014-02-21 | 1,592,600 | 58.04 | 58.28 | 57.47 | 57.67 | 00:00:00 | | 2014-02-24 | 2,232,600 | 58.10 | 59.43 | 57.97 | 59.13 | 00:00:00 | | 2014-02-25 | 1,254,700 | 59.11 | 59.79 | 58.62 | 59.08 | 00:00:00 | | 2014-02-26 | 1,554,000 | 59.01 | 59.53 | 58.91 | 59.25 | 00:00:00 | | 2014-02-27 | 1,140,500 | 59.21 | 59.43 | 58.83 | 59.31 | 00:00:00 | | 2014-02-28 | 1,495,100 | 59.26 | 60.14 | 58.83 | 59.37 | 00:00:00 | | 2014-03-03 | 1,246,300 | 59.23 | 60.18 | 59.07 | 59.21 | 00:00:00 | | 2014-03-04 | 1,084,200 | 59.54 | 59.78 | 59.00 | 59.44 | 00:00:00 | | 2014-03-05 | 1,681,400 | 59.46 | 60.11 | 59.33 | 59.49 | 00:00:00 | | 2014-03-06 | 983,200 | 59.51 | 60.14 | 59.48 | 59.89 | 00:00:00 | | 2014-03-07 | 1,045,600 | 60.17 | 60.29 | 59.60 | 59.87 | 00:00:00 | | 2014-03-10 | 1,405,200 | 59.87 | 60.19 | 59.27 | 59.69 | 00:00:00 | | 2014-03-11 | 1,575,300 | 59.78 | 60.31 | 59.06 | 59.33 | 00:00:00 | | 2014-03-12 | 1,328,800 | 59.00 | 59.91 | 58.99 | 59.50 | 00:00:00 | | 2014-03-13 | 1,493,900 | 59.65 | 59.86 | 58.86 | 59.02 | 00:00:00 | | 2014-03-14 | 1,934,100 | 59.00 | 60.31 | 59.00 | 60.26 | 00:00:00 | | 2014-03-17 | 1,281,200 | 61.30 | 61.31 | 59.62 | 60.06 | 00:00:00 | | 2014-03-18 | 936,600 | 60.08 | 60.61 | 59.94 | 60.36 | 00:00:00 | | 2014-03-19 | 1,010,900 | 60.26 | 60.50 | 59.57 | 59.91 | 00:00:00 | | 2014-03-20 | 1,469,700 | 59.61 | 60.84 | 59.51 | 60.71 | 00:00:00 | | 2014-03-21 | 2,492,400 | 61.27 | 61.64 | 60.91 | 61.44 | 00:00:00 | | 2014-03-24 | 2,160,600 | 62.15 | 62.57 | 61.77 | 61.81 | 00:00:00 | | 2014-03-25 | 1,444,900 | 62.00 | 62.52 | 61.87 | 61.97 | 00:00:00 | | 2014-03-26 | 1,450,200 | 62.21 | 62.88 | 61.64 | 61.66 | 00:00:00 | | 2014-03-27 | 1,380,600 | 61.83 | 62.97 | 61.70 | 62.28 | 00:00:00 | | 2014-03-28 | 1,066,000 | 62.56 | 62.94 | 62.25 | 62.75 | 00:00:00 | | 2014-03-31 | 1,802,300 | 63.00 | 63.14 | 62.27 | 62.86 | 00:00:00 | | 2014-04-01 | 1,051,400 | 62.93 | 63.14 | 62.59 | 62.98 | 00:00:00 | | 2014-04-02 | 1,336,700 | 62.83 | 63.53 | 62.45 | 63.44 | 00:00:00 | | 2014-04-03 | 3,073,800 | 62.05 | 63.26 | 61.38 | 61.87 | 00:00:00 | | 2014-04-04 | 1,598,400 | 62.14 | 62.92 | 61.67 | 61.91 | 00:00:00 | | 2014-04-07 | 1,307,100 | 61.78 | 61.99 | 61.06 | 61.27 | 00:00:00 | | 2014-04-08 | 2,529,400 | 60.88 | 61.55 | 59.86 | 61.10 | 00:00:00 | | 2014-04-09 | 2,290,200 | 60.95 | 61.06 | 59.46 | 60.40 | 00:00:00 | | 2014-04-10 | 1,908,700 | 60.40 | 61.07 | 59.95 | 60.02 | 00:00:00 | | 2014-04-11 | 1,362,700 | 59.89 | 60.50 | 59.53 | 59.61 | 00:00:00 | | 2014-04-14 | 1,364,000 | 60.02 | 60.29 | 59.41 | 59.95 | 00:00:00 | | 2014-04-15 | 1,697,600 | 59.99 | 61.72 | 59.89 | 61.60 | 00:00:00 | | 2014-04-16 | 1,875,600 | 62.52 | 63.18 | 62.13 | 63.17 | 00:00:00 | | 2014-04-17 | 1,379,400 | 63.02 | 64.25 | 62.86 | 63.94 | 00:00:00 | | 2014-04-21 | 700,200 | 63.99 | 64.47 | 63.70 | 64.33 | 00:00:00 | | 2014-04-22 | 1,154,900 | 63.98 | 64.12 | 63.35 | 63.78 | 00:00:00 | | 2014-04-23 | 897,800 | 63.86 | 64.96 | 63.71 | 64.82 | 00:00:00 | | 2014-04-24 | 1,088,800 | 65.00 | 65.34 | 64.37 | 64.75 | 00:00:00 | | 2014-04-25 | 865,300 | 64.52 | 64.66 | 63.48 | 63.73 | 00:00:00 | | 2014-04-28 | 1,333,300 | 64.00 | 64.54 | 63.49 | 64.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
