|
 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 | | 2014-04-28 | 1,333,300 | 64.00 | 64.54 | 63.49 | 64.12 | 00:00:00 | | 2014-04-29 | 1,155,100 | 64.59 | 65.10 | 64.37 | 64.53 | 00:00:00 | | 2014-04-30 | 2,428,500 | 64.17 | 64.35 | 62.65 | 63.43 | 00:00:00 | | 2014-05-01 | 3,620,000 | 61.00 | 62.49 | 60.28 | 61.36 | 00:00:00 | | 2014-05-02 | 2,141,600 | 61.38 | 61.57 | 60.86 | 61.21 | 00:00:00 | | 2014-05-05 | 2,203,700 | 61.21 | 61.54 | 61.01 | 61.29 | 00:00:00 | | 2014-05-06 | 1,436,000 | 61.24 | 61.75 | 60.83 | 60.84 | 00:00:00 | | 2014-05-07 | 1,228,900 | 61.32 | 61.57 | 60.79 | 60.99 | 00:00:00 | | 2014-05-08 | 1,477,100 | 60.89 | 61.16 | 59.87 | 59.99 | 00:00:00 | | 2014-05-09 | 1,515,600 | 59.90 | 60.19 | 59.57 | 60.00 | 00:00:00 | | 2014-05-12 | 1,338,900 | 60.37 | 61.30 | 60.13 | 61.11 | 00:00:00 | | 2014-05-13 | 1,312,000 | 61.09 | 61.46 | 60.65 | 60.99 | 00:00:00 | | 2014-05-14 | 929,800 | 60.78 | 61.19 | 60.68 | 60.82 | 00:00:00 | | 2014-05-15 | 1,473,900 | 61.31 | 61.78 | 60.16 | 61.10 | 00:00:00 | | 2014-05-16 | 909,900 | 60.90 | 60.93 | 59.93 | 60.13 | 00:00:00 | | 2014-05-19 | 1,194,200 | 60.03 | 60.83 | 59.87 | 60.76 | 00:00:00 | | 2014-05-20 | 755,400 | 60.64 | 61.02 | 60.37 | 60.44 | 00:00:00 | | 2014-05-21 | 1,478,600 | 61.23 | 61.71 | 60.80 | 61.65 | 00:00:00 | | 2014-05-22 | 879,600 | 61.56 | 61.84 | 61.10 | 61.15 | 00:00:00 | | 2014-05-23 | 939,200 | 61.06 | 61.37 | 60.60 | 60.78 | 00:00:00 | | 2014-05-27 | 1,623,000 | 60.88 | 61.00 | 59.80 | 60.65 | 00:00:00 | | 2014-05-28 | 1,164,700 | 60.74 | 60.88 | 60.37 | 60.59 | 00:00:00 | | 2014-05-29 | 1,337,100 | 60.84 | 61.90 | 60.69 | 61.84 | 00:00:00 | | 2014-05-30 | 1,673,900 | 61.50 | 61.88 | 61.26 | 61.67 | 00:00:00 | | 2014-06-02 | 972,300 | 61.96 | 62.20 | 61.49 | 62.05 | 00:00:00 | | 2014-06-03 | 1,263,800 | 61.95 | 62.10 | 61.57 | 62.00 | 00:00:00 | | 2014-06-04 | 927,500 | 61.97 | 62.45 | 61.74 | 62.17 | 00:00:00 | | 2014-06-05 | 689,400 | 62.14 | 62.62 | 61.86 | 62.47 | 00:00:00 | | 2014-06-06 | 712,200 | 62.63 | 63.32 | 62.44 | 63.16 | 00:00:00 | | 2014-06-09 | 678,600 | 63.16 | 63.91 | 63.10 | 63.80 | 00:00:00 | | 2014-06-10 | 1,605,300 | 63.24 | 63.74 | 63.10 | 63.24 | 00:00:00 | | 2014-06-11 | 989,100 | 63.13 | 63.76 | 63.02 | 63.63 | 00:00:00 | | 2014-06-12 | 1,081,800 | 63.99 | 64.83 | 63.83 | 64.14 | 00:00:00 | | 2014-06-13 | 1,288,700 | 64.31 | 65.33 | 64.01 | 65.28 | 00:00:00 | | 2014-06-16 | 1,015,100 | 65.28 | 65.60 | 64.91 | 65.35 | 00:00:00 | | 2014-06-17 | 1,271,900 | 64.99 | 65.11 | 64.18 | 64.71 | 00:00:00 | | 2014-06-18 | 1,226,500 | 64.65 | 65.03 | 64.31 | 64.89 | 00:00:00 | | 2014-06-19 | 923,300 | 64.91 | 65.56 | 64.54 | 65.56 | 00:00:00 | | 2014-06-20 | 1,712,800 | 65.86 | 66.11 | 65.41 | 66.01 | 00:00:00 | | 2014-06-23 | 1,093,600 | 66.56 | 67.07 | 66.37 | 66.82 | 00:00:00 | | 2014-06-24 | 1,119,900 | 66.80 | 66.91 | 64.80 | 64.89 | 00:00:00 | | 2014-06-25 | 1,218,400 | 64.64 | 65.94 | 64.39 | 65.78 | 00:00:00 | | 2014-06-26 | 961,600 | 65.84 | 66.43 | 65.36 | 66.15 | 00:00:00 | | 2014-06-27 | 1,264,000 | 66.02 | 66.86 | 66.02 | 66.68 | 00:00:00 | | 2014-06-30 | 1,152,400 | 66.70 | 66.70 | 66.27 | 66.48 | 00:00:00 | | 2014-07-01 | 1,054,300 | 66.78 | 66.88 | 66.38 | 66.62 | 00:00:00 | | 2014-07-02 | 790,600 | 66.45 | 66.87 | 66.27 | 66.74 | 00:00:00 | | 2014-07-03 | 679,900 | 66.98 | 66.98 | 66.68 | 66.76 | 00:00:00 | | 2014-07-07 | 1,540,600 | 66.39 | 67.06 | 66.12 | 67.00 | 00:00:00 | | 2014-07-08 | 1,532,500 | 66.77 | 67.00 | 65.77 | 66.20 | 00:00:00 | | 2014-07-09 | 1,141,000 | 66.23 | 66.56 | 65.70 | 66.05 | 00:00:00 | | 2014-07-10 | 1,191,000 | 65.39 | 65.71 | 64.91 | 65.45 | 00:00:00 | | 2014-07-11 | 1,350,700 | 65.50 | 65.71 | 65.19 | 65.24 | 00:00:00 | | 2014-07-14 | 839,700 | 65.45 | 65.92 | 65.06 | 65.64 | 00:00:00 | | 2014-07-15 | 1,183,300 | 65.38 | 65.59 | 64.30 | 65.03 | 00:00:00 | | 2014-07-16 | 1,018,400 | 65.49 | 66.19 | 65.39 | 65.97 | 00:00:00 | | 2014-07-17 | 2,315,400 | 66.21 | 67.68 | 66.08 | 66.13 | 00:00:00 | | 2014-07-18 | 1,142,700 | 66.26 | 66.45 | 65.72 | 66.32 | 00:00:00 | | 2014-07-21 | 1,180,500 | 65.89 | 66.75 | 65.88 | 66.64 | 00:00:00 | | 2014-07-22 | 1,050,300 | 66.89 | 67.62 | 66.86 | 67.09 | 00:00:00 | | 2014-07-23 | 917,700 | 67.28 | 67.77 | 67.11 | 67.75 | 00:00:00 | | 2014-07-24 | 1,187,500 | 67.70 | 68.43 | 67.48 | 67.73 | 00:00:00 | | 2014-07-25 | 676,700 | 67.70 | 67.99 | 67.37 | 67.61 | 00:00:00 | | 2014-07-28 | 693,200 | 67.56 | 67.92 | 66.96 | 67.51 | 00:00:00 | | 2014-07-29 | 753,700 | 67.26 | 68.04 | 67.23 | 67.23 | 00:00:00 | | 2014-07-30 | 1,433,600 | 67.63 | 68.15 | 66.33 | 66.72 | 00:00:00 | | 2014-07-31 | 3,942,100 | 61.24 | 63.86 | 61.03 | 62.13 | 00:00:00 | | 2014-08-01 | 2,145,100 | 61.51 | 62.00 | 60.69 | 61.53 | 00:00:00 | | 2014-08-04 | 1,296,500 | 61.47 | 62.14 | 61.10 | 62.05 | 00:00:00 | | 2014-08-05 | 1,526,900 | 61.59 | 61.89 | 60.39 | 60.67 | 00:00:00 | | 2014-08-06 | 1,358,800 | 60.44 | 61.33 | 60.17 | 60.85 | 00:00:00 | | 2014-08-07 | 1,491,200 | 61.69 | 62.91 | 60.12 | 60.37 | 00:00:00 | | 2014-08-08 | 1,110,300 | 60.50 | 61.39 | 60.35 | 61.32 | 00:00:00 | | 2014-08-11 | 723,400 | 61.69 | 61.86 | 61.08 | 61.13 | 00:00:00 | | 2014-08-12 | 871,700 | 60.88 | 61.08 | 60.03 | 60.29 | 00:00:00 | | 2014-08-13 | 1,175,200 | 60.55 | 60.88 | 59.88 | 60.02 | 00:00:00 | | 2014-08-14 | 981,000 | 59.88 | 60.09 | 59.58 | 59.86 | 00:00:00 | | 2014-08-15 | 999,900 | 60.20 | 60.55 | 60.00 | 60.46 | 00:00:00 | | 2014-08-18 | 1,264,800 | 60.57 | 60.75 | 60.19 | 60.55 | 00:00:00 | | 2014-08-19 | 1,363,200 | 60.76 | 61.01 | 60.46 | 60.48 | 00:00:00 | | 2014-08-20 | 830,100 | 60.49 | 60.66 | 60.06 | 60.61 | 00:00:00 | | 2014-08-21 | 780,200 | 60.50 | 61.41 | 60.45 | 61.32 | 00:00:00 | | 2014-08-22 | 618,000 | 61.12 | 61.12 | 60.32 | 60.85 | 00:00:00 | | 2014-08-25 | 594,900 | 61.07 | 61.40 | 60.94 | 61.28 | 00:00:00 | | 2014-08-26 | 737,900 | 61.39 | 61.97 | 61.12 | 61.13 | 00:00:00 | | 2014-08-27 | 716,100 | 61.25 | 61.34 | 60.68 | 60.79 | 00:00:00 | | 2014-08-28 | 733,100 | 60.74 | 61.40 | 60.52 | 61.11 | 00:00:00 | | 2014-08-29 | 1,290,800 | 61.52 | 62.53 | 61.24 | 62.47 | 00:00:00 | | 2014-09-02 | 945,800 | 62.30 | 62.45 | 60.66 | 60.96 | 00:00:00 | | 2014-09-03 | 934,200 | 61.41 | 61.69 | 61.11 | 61.20 | 00:00:00 | | 2014-09-04 | 1,314,200 | 61.14 | 61.17 | 59.39 | 59.68 | 00:00:00 | | 2014-09-05 | 1,010,700 | 59.72 | 60.02 | 59.28 | 59.94 | 00:00:00 | | 2014-09-08 | 1,058,000 | 59.57 | 59.60 | 58.37 | 58.99 | 00:00:00 | | 2014-09-09 | 841,000 | 59.04 | 59.17 | 58.22 | 58.60 | 00:00:00 | | 2014-09-10 | 822,100 | 58.48 | 58.59 | 57.80 | 58.33 | 00:00:00 | | 2014-09-11 | 1,183,900 | 57.83 | 58.29 | 57.44 | 58.01 | 00:00:00 | | 2014-09-12 | 706,700 | 57.77 | 57.90 | 57.09 | 57.27 | 00:00:00 | | 2014-09-15 | 1,392,900 | 57.03 | 58.00 | 56.75 | 57.94 | 00:00:00 | | 2014-09-16 | 1,207,600 | 58.00 | 59.00 | 57.84 | 58.49 | 00:00:00 | | 2014-09-17 | 903,300 | 58.49 | 58.77 | 58.19 | 58.27 | 00:00:00 | | 2014-09-18 | 782,400 | 58.30 | 58.45 | 57.58 | 57.70 | 00:00:00 | | 2014-09-19 | 1,289,500 | 57.98 | 58.07 | 57.52 | 57.86 | 00:00:00 | | 2014-09-22 | 764,200 | 57.17 | 57.44 | 56.87 | 57.15 | 00:00:00 | | 2014-09-23 | 1,397,200 | 57.13 | 58.10 | 57.03 | 57.56 | 00:00:00 | | 2014-09-24 | 1,326,200 | 57.56 | 57.60 | 56.53 | 57.28 | 00:00:00 | | 2014-09-25 | 946,200 | 57.31 | 57.31 | 56.18 | 56.18 | 00:00:00 | | 2014-09-26 | 924,900 | 56.23 | 57.35 | 56.21 | 57.06 | 00:00:00 | | 2014-09-29 | 1,122,200 | 56.43 | 57.19 | 56.00 | 57.00 | 00:00:00 | | 2014-09-30 | 2,800,100 | 57.00 | 58.40 | 56.76 | 56.91 | 00:00:00 | | 2014-10-01 | 2,471,700 | 56.92 | 56.98 | 56.11 | 56.13 | 00:00:00 | | 2014-10-02 | 1,498,600 | 55.40 | 56.20 | 54.51 | 55.72 | 00:00:00 | | 2014-10-03 | 1,156,900 | 55.71 | 55.80 | 54.74 | 55.05 | 00:00:00 | | 2014-10-06 | 1,202,400 | 55.10 | 55.44 | 54.35 | 54.94 | 00:00:00 | | 2014-10-07 | 1,453,200 | 54.49 | 55.06 | 54.33 | 54.38 | 00:00:00 | | 2014-10-08 | 1,996,300 | 54.24 | 55.57 | 53.73 | 55.50 | 00:00:00 | | 2014-10-09 | 2,584,100 | 54.95 | 55.23 | 53.71 | 53.91 | 00:00:00 | | 2014-10-10 | 2,460,600 | 53.59 | 54.37 | 52.91 | 53.18 | 00:00:00 | | 2014-10-13 | 2,209,100 | 53.03 | 53.76 | 50.76 | 50.79 | 00:00:00 | | 2014-10-14 | 2,385,100 | 51.03 | 52.31 | 50.05 | 50.53 | 00:00:00 | | 2014-10-15 | 3,170,000 | 49.90 | 51.29 | 49.38 | 51.11 | 00:00:00 | | 2014-10-16 | 2,911,500 | 49.94 | 52.23 | 49.78 | 51.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
