|
 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 | | 2014-10-16 | 2,911,500 | 49.94 | 52.23 | 49.78 | 51.88 | 00:00:00 | | 2014-10-17 | 2,746,200 | 52.86 | 52.90 | 51.28 | 51.46 | 00:00:00 | | 2014-10-20 | 1,784,600 | 51.38 | 51.94 | 50.74 | 51.73 | 00:00:00 | | 2014-10-21 | 1,420,300 | 52.19 | 53.45 | 52.18 | 53.42 | 00:00:00 | | 2014-10-22 | 1,210,900 | 53.56 | 54.06 | 52.03 | 52.05 | 00:00:00 | | 2014-10-23 | 1,126,000 | 52.66 | 53.56 | 52.33 | 53.04 | 00:00:00 | | 2014-10-24 | 1,699,500 | 52.85 | 53.00 | 51.97 | 52.15 | 00:00:00 | | 2014-10-27 | 1,491,300 | 51.32 | 51.43 | 50.43 | 50.89 | 00:00:00 | | 2014-10-28 | 1,118,200 | 51.32 | 52.69 | 50.75 | 52.63 | 00:00:00 | | 2014-10-29 | 2,495,200 | 53.23 | 53.57 | 51.29 | 52.00 | 00:00:00 | | 2014-10-30 | 3,000,900 | 52.00 | 52.99 | 51.04 | 52.21 | 00:00:00 | | 2014-10-31 | 1,889,600 | 51.80 | 53.45 | 51.14 | 53.39 | 00:00:00 | | 2014-11-03 | 1,907,300 | 53.81 | 54.57 | 52.26 | 52.44 | 00:00:00 | | 2014-11-04 | 1,503,600 | 51.58 | 51.90 | 50.66 | 51.24 | 00:00:00 | | 2014-11-05 | 1,485,400 | 51.60 | 52.40 | 50.78 | 52.25 | 00:00:00 | | 2014-11-06 | 1,836,800 | 52.13 | 53.17 | 51.57 | 53.05 | 00:00:00 | | 2014-11-07 | 2,022,100 | 53.26 | 54.57 | 53.00 | 54.53 | 00:00:00 | | 2014-11-10 | 2,378,800 | 54.99 | 55.36 | 53.62 | 53.85 | 00:00:00 | | 2014-11-11 | 1,626,200 | 54.06 | 54.52 | 53.51 | 54.12 | 00:00:00 | | 2014-11-12 | 1,632,900 | 52.84 | 53.45 | 51.31 | 52.52 | 00:00:00 | | 2014-11-13 | 1,348,800 | 52.10 | 52.19 | 50.86 | 51.33 | 00:00:00 | | 2014-11-14 | 1,247,100 | 51.53 | 52.04 | 51.18 | 51.94 | 00:00:00 | | 2014-11-17 | 1,084,200 | 51.32 | 51.78 | 50.84 | 51.41 | 00:00:00 | | 2014-11-18 | 821,500 | 51.30 | 51.91 | 50.86 | 51.72 | 00:00:00 | | 2014-11-19 | 1,881,600 | 51.72 | 51.78 | 50.82 | 51.61 | 00:00:00 | | 2014-11-20 | 1,666,900 | 51.63 | 53.51 | 51.59 | 53.26 | 00:00:00 | | 2014-11-21 | 1,245,000 | 54.21 | 54.74 | 53.61 | 54.08 | 00:00:00 | | 2014-11-24 | 1,153,500 | 53.92 | 53.98 | 52.67 | 52.99 | 00:00:00 | | 2014-11-25 | 2,444,100 | 53.33 | 53.37 | 51.72 | 52.44 | 00:00:00 | | 2014-11-26 | 864,900 | 52.22 | 52.31 | 51.46 | 51.58 | 00:00:00 | | 2014-11-28 | 4,022,200 | 49.30 | 49.39 | 47.86 | 48.42 | 00:00:00 | | 2014-12-01 | 3,402,300 | 48.00 | 49.11 | 47.68 | 49.03 | 00:00:00 | | 2014-12-02 | 2,461,600 | 48.55 | 50.13 | 48.22 | 49.08 | 00:00:00 | | 2014-12-03 | 1,755,200 | 49.40 | 50.25 | 49.07 | 49.72 | 00:00:00 | | 2014-12-04 | 1,734,000 | 48.78 | 49.64 | 48.44 | 49.19 | 00:00:00 | | 2014-12-05 | 1,930,200 | 49.00 | 49.71 | 48.49 | 48.92 | 00:00:00 | | 2014-12-08 | 2,632,500 | 48.15 | 48.33 | 45.92 | 46.15 | 00:00:00 | | 2014-12-09 | 2,117,800 | 46.03 | 47.52 | 45.94 | 46.85 | 00:00:00 | | 2014-12-10 | 2,079,000 | 45.97 | 45.97 | 44.96 | 45.43 | 00:00:00 | | 2014-12-11 | 2,070,000 | 45.54 | 46.61 | 45.41 | 45.66 | 00:00:00 | | 2014-12-12 | 3,030,600 | 44.69 | 45.75 | 44.19 | 44.92 | 00:00:00 | | 2014-12-15 | 1,806,900 | 45.38 | 45.78 | 44.31 | 44.39 | 00:00:00 | | 2014-12-16 | 3,415,800 | 43.78 | 46.63 | 43.57 | 44.84 | 00:00:00 | | 2014-12-17 | 2,890,200 | 45.18 | 48.06 | 45.17 | 47.52 | 00:00:00 | | 2014-12-18 | 2,327,900 | 48.86 | 49.35 | 46.94 | 48.62 | 00:00:00 | | 2014-12-19 | 3,812,900 | 48.93 | 50.70 | 48.68 | 50.66 | 00:00:00 | | 2014-12-22 | 1,627,800 | 49.93 | 50.04 | 48.94 | 49.93 | 00:00:00 | | 2014-12-23 | 1,437,900 | 50.35 | 51.41 | 50.01 | 51.10 | 00:00:00 | | 2014-12-24 | 651,300 | 50.68 | 50.75 | 49.55 | 50.31 | 00:00:00 | | 2014-12-26 | 675,500 | 50.74 | 50.97 | 50.18 | 50.33 | 00:00:00 | | 2014-12-29 | 1,110,200 | 50.59 | 51.03 | 50.04 | 50.53 | 00:00:00 | | 2014-12-30 | 1,379,100 | 50.28 | 51.07 | 49.75 | 50.74 | 00:00:00 | | 2014-12-31 | 1,282,800 | 50.02 | 51.11 | 49.81 | 50.52 | 00:00:00 | | 2015-01-02 | 1,425,500 | 49.91 | 50.77 | 49.61 | 50.49 | 00:00:00 | | 2015-01-05 | 2,079,800 | 49.52 | 49.52 | 47.44 | 47.80 | 00:00:00 | | 2015-01-06 | 2,380,700 | 47.61 | 48.42 | 46.26 | 46.58 | 00:00:00 | | 2015-01-07 | 2,030,300 | 47.34 | 47.63 | 46.18 | 46.48 | 00:00:00 | | 2015-01-08 | 2,919,000 | 47.06 | 48.59 | 46.72 | 48.57 | 00:00:00 | | 2015-01-09 | 1,376,800 | 48.56 | 48.87 | 47.63 | 48.51 | 00:00:00 | | 2015-01-12 | 2,198,100 | 47.29 | 47.36 | 46.08 | 46.74 | 00:00:00 | | 2015-01-13 | 2,051,600 | 46.95 | 47.32 | 45.84 | 46.63 | 00:00:00 | | 2015-01-14 | 1,822,000 | 46.45 | 46.55 | 44.84 | 46.36 | 00:00:00 | | 2015-01-15 | 1,335,000 | 47.20 | 47.30 | 45.44 | 45.48 | 00:00:00 | | 2015-01-16 | 2,741,100 | 45.79 | 47.76 | 45.65 | 47.68 | 00:00:00 | | 2015-01-20 | 1,537,300 | 47.03 | 47.37 | 46.54 | 47.37 | 00:00:00 | | 2015-01-21 | 1,366,400 | 47.52 | 48.39 | 47.41 | 48.03 | 00:00:00 | | 2015-01-22 | 1,282,600 | 48.34 | 48.49 | 47.17 | 48.11 | 00:00:00 | | 2015-01-23 | 2,368,400 | 47.73 | 48.39 | 46.52 | 46.63 | 00:00:00 | | 2015-01-26 | 1,678,000 | 46.66 | 47.10 | 46.17 | 46.87 | 00:00:00 | | 2015-01-27 | 2,131,400 | 46.58 | 47.03 | 46.19 | 46.78 | 00:00:00 | | 2015-01-28 | 4,028,300 | 46.38 | 46.56 | 43.00 | 43.40 | 00:00:00 | | 2015-01-29 | 3,957,400 | 43.83 | 43.98 | 42.19 | 43.68 | 00:00:00 | | 2015-01-30 | 3,165,100 | 43.39 | 45.82 | 43.05 | 44.91 | 00:00:00 | | 2015-02-02 | 2,804,000 | 46.20 | 47.68 | 45.69 | 47.65 | 00:00:00 | | 2015-02-03 | 3,058,500 | 48.80 | 50.59 | 48.71 | 49.91 | 00:00:00 | | 2015-02-04 | 2,874,800 | 48.89 | 49.84 | 48.35 | 49.17 | 00:00:00 | | 2015-02-05 | 1,836,400 | 49.60 | 50.43 | 49.31 | 50.19 | 00:00:00 | | 2015-02-06 | 2,203,300 | 50.77 | 50.77 | 49.80 | 50.51 | 00:00:00 | | 2015-02-09 | 3,354,000 | 50.98 | 51.43 | 50.36 | 51.07 | 00:00:00 | | 2015-02-10 | 3,349,000 | 51.17 | 51.30 | 50.45 | 51.07 | 00:00:00 | | 2015-02-11 | 2,693,000 | 50.28 | 51.04 | 49.79 | 50.93 | 00:00:00 | | 2015-02-12 | 1,722,200 | 51.31 | 51.85 | 50.69 | 50.89 | 00:00:00 | | 2015-02-13 | 1,815,400 | 51.78 | 52.00 | 51.26 | 51.77 | 00:00:00 | | 2015-02-17 | 1,618,200 | 51.49 | 51.79 | 51.13 | 51.60 | 00:00:00 | | 2015-02-18 | 1,916,900 | 50.81 | 51.61 | 50.41 | 50.51 | 00:00:00 | | 2015-02-19 | 2,156,200 | 46.98 | 50.63 | 46.98 | 50.04 | 00:00:00 | | 2015-02-20 | 1,355,400 | 50.07 | 50.51 | 49.69 | 50.27 | 00:00:00 | | 2015-02-23 | 1,863,100 | 49.52 | 50.67 | 49.28 | 50.56 | 00:00:00 | | 2015-02-24 | 1,531,200 | 51.20 | 51.21 | 50.31 | 51.00 | 00:00:00 | | 2015-02-25 | 1,138,800 | 51.00 | 51.82 | 50.61 | 51.65 | 00:00:00 | | 2015-02-26 | 2,215,500 | 51.24 | 51.32 | 50.54 | 51.01 | 00:00:00 | | 2015-02-27 | 2,073,400 | 51.19 | 51.61 | 50.71 | 50.89 | 00:00:00 | | 2015-03-02 | 2,018,900 | 50.52 | 50.62 | 48.68 | 49.11 | 00:00:00 | | 2015-03-03 | 1,209,900 | 49.33 | 50.37 | 49.21 | 49.94 | 00:00:00 | | 2015-03-04 | 968,300 | 49.90 | 50.04 | 49.15 | 49.98 | 00:00:00 | | 2015-03-05 | 1,392,700 | 49.69 | 49.91 | 49.25 | 49.88 | 00:00:00 | | 2015-03-06 | 1,807,100 | 49.40 | 49.95 | 48.43 | 48.60 | 00:00:00 | | 2015-03-09 | 1,224,900 | 48.45 | 48.85 | 47.64 | 47.64 | 00:00:00 | | 2015-03-10 | 1,952,100 | 47.06 | 47.38 | 46.10 | 46.37 | 00:00:00 | | 2015-03-11 | 979,800 | 46.65 | 47.48 | 46.50 | 47.24 | 00:00:00 | | 2015-03-12 | 968,300 | 47.50 | 47.54 | 46.54 | 46.59 | 00:00:00 | | 2015-03-13 | 1,492,700 | 46.13 | 46.89 | 45.61 | 46.83 | 00:00:00 | | 2015-03-16 | 1,276,400 | 46.41 | 47.60 | 46.19 | 47.56 | 00:00:00 | | 2015-03-17 | 1,016,300 | 47.17 | 47.44 | 46.88 | 47.24 | 00:00:00 | | 2015-03-18 | 1,657,600 | 46.97 | 49.58 | 46.85 | 49.29 | 00:00:00 | | 2015-03-19 | 2,441,600 | 48.49 | 48.54 | 46.60 | 46.82 | 00:00:00 | | 2015-03-20 | 2,802,200 | 47.39 | 48.07 | 46.93 | 47.69 | 00:00:00 | | 2015-03-23 | 1,644,600 | 47.82 | 48.14 | 47.02 | 47.02 | 00:00:00 | | 2015-03-24 | 2,329,900 | 46.00 | 46.62 | 45.60 | 45.95 | 00:00:00 | | 2015-03-25 | 1,577,500 | 46.31 | 47.43 | 46.03 | 47.07 | 00:00:00 | | 2015-03-26 | 1,279,300 | 47.84 | 48.23 | 47.16 | 47.35 | 00:00:00 | | 2015-03-27 | 1,318,900 | 46.95 | 47.10 | 46.44 | 46.86 | 00:00:00 | | 2015-03-30 | 1,467,700 | 47.59 | 47.82 | 46.87 | 47.67 | 00:00:00 | | 2015-03-31 | 1,719,500 | 47.06 | 47.45 | 46.60 | 46.60 | 00:00:00 | | 2015-04-01 | 1,733,800 | 46.88 | 48.19 | 46.88 | 47.64 | 00:00:00 | | 2015-04-02 | 1,655,500 | 47.38 | 48.57 | 47.38 | 48.39 | 00:00:00 | | 2015-04-06 | 2,340,400 | 48.86 | 50.41 | 48.50 | 50.07 | 00:00:00 | | 2015-04-07 | 1,798,600 | 50.11 | 50.88 | 49.92 | 50.42 | 00:00:00 | | 2015-04-08 | 2,117,200 | 50.66 | 51.09 | 48.83 | 49.03 | 00:00:00 | | 2015-04-09 | 2,620,400 | 49.27 | 49.84 | 49.15 | 49.61 | 00:00:00 | | 2015-04-10 | 1,205,400 | 49.71 | 49.94 | 49.23 | 49.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
