|
 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 | | 2015-04-10 | 1,205,400 | 49.71 | 49.94 | 49.23 | 49.38 | 00:00:00 | | 2015-04-13 | 1,165,900 | 49.67 | 49.85 | 48.78 | 48.94 | 00:00:00 | | 2015-04-14 | 2,499,000 | 49.29 | 49.62 | 48.99 | 49.42 | 00:00:00 | | 2015-04-15 | 3,429,700 | 49.84 | 50.79 | 49.75 | 50.56 | 00:00:00 | | 2015-04-16 | 2,225,400 | 50.27 | 50.49 | 49.86 | 50.03 | 00:00:00 | | 2015-04-17 | 1,825,300 | 49.64 | 50.02 | 49.31 | 49.64 | 00:00:00 | | 2015-04-20 | 2,200,200 | 49.78 | 50.77 | 49.78 | 50.02 | 00:00:00 | | 2015-04-21 | 1,669,200 | 50.07 | 50.20 | 49.14 | 49.27 | 00:00:00 | | 2015-04-22 | 1,059,700 | 49.53 | 49.58 | 48.85 | 49.27 | 00:00:00 | | 2015-04-23 | 1,827,500 | 49.46 | 49.96 | 49.31 | 49.36 | 00:00:00 | | 2015-04-24 | 2,356,600 | 49.10 | 49.30 | 47.72 | 48.07 | 00:00:00 | | 2015-04-27 | 2,082,800 | 48.31 | 48.58 | 47.89 | 47.93 | 00:00:00 | | 2015-04-28 | 2,019,900 | 48.21 | 48.65 | 47.89 | 48.40 | 00:00:00 | | 2015-04-29 | 2,195,200 | 48.38 | 49.55 | 48.11 | 49.19 | 00:00:00 | | 2015-04-30 | 5,538,400 | 49.30 | 49.30 | 46.62 | 47.61 | 00:00:00 | | 2015-05-01 | 2,637,700 | 47.51 | 47.51 | 46.17 | 46.56 | 00:00:00 | | 2015-05-04 | 2,567,500 | 46.50 | 46.93 | 45.76 | 46.47 | 00:00:00 | | 2015-05-05 | 3,040,200 | 47.04 | 47.48 | 46.03 | 46.90 | 00:00:00 | | 2015-05-06 | 2,803,700 | 47.30 | 47.72 | 46.75 | 47.04 | 00:00:00 | | 2015-05-07 | 2,922,800 | 46.99 | 47.60 | 46.37 | 46.71 | 00:00:00 | | 2015-05-08 | 2,586,700 | 47.18 | 47.23 | 46.01 | 46.64 | 00:00:00 | | 2015-05-11 | 2,645,700 | 46.64 | 46.67 | 44.68 | 45.06 | 00:00:00 | | 2015-05-12 | 1,472,900 | 45.10 | 45.56 | 44.90 | 45.12 | 00:00:00 | | 2015-05-13 | 2,124,100 | 45.15 | 45.21 | 44.46 | 44.77 | 00:00:00 | | 2015-05-14 | 1,646,400 | 44.91 | 45.27 | 44.34 | 44.43 | 00:00:00 | | 2015-05-15 | 1,848,400 | 44.12 | 44.74 | 43.94 | 44.52 | 00:00:00 | | 2015-05-18 | 2,579,900 | 43.97 | 44.07 | 42.97 | 43.52 | 00:00:00 | | 2015-05-19 | 2,524,300 | 43.09 | 43.31 | 42.67 | 42.92 | 00:00:00 | | 2015-05-20 | 2,267,900 | 43.23 | 43.61 | 42.68 | 43.14 | 00:00:00 | | 2015-05-21 | 1,995,900 | 43.51 | 43.87 | 43.11 | 43.47 | 00:00:00 | | 2015-05-22 | 1,192,100 | 42.91 | 43.68 | 42.88 | 43.44 | 00:00:00 | | 2015-05-26 | 1,516,100 | 42.88 | 43.31 | 42.62 | 42.95 | 00:00:00 | | 2015-05-27 | 1,929,500 | 42.89 | 43.58 | 42.69 | 43.33 | 00:00:00 | | 2015-05-28 | 1,772,100 | 42.99 | 43.48 | 42.59 | 43.40 | 00:00:00 | | 2015-05-29 | 1,971,500 | 43.47 | 43.58 | 43.02 | 43.46 | 00:00:00 | | 2015-06-01 | 1,855,500 | 43.48 | 43.58 | 42.50 | 42.52 | 00:00:00 | | 2015-06-02 | 1,727,300 | 42.80 | 43.21 | 42.40 | 42.92 | 00:00:00 | | 2015-06-03 | 1,313,200 | 42.68 | 43.08 | 42.51 | 42.74 | 00:00:00 | | 2015-06-04 | 1,305,700 | 42.33 | 42.82 | 42.26 | 42.48 | 00:00:00 | | 2015-06-05 | 1,605,000 | 42.18 | 43.38 | 42.15 | 42.30 | 00:00:00 | | 2015-06-08 | 2,471,800 | 42.09 | 42.38 | 41.78 | 42.16 | 00:00:00 | | 2015-06-09 | 2,583,900 | 42.60 | 43.36 | 42.48 | 43.26 | 00:00:00 | | 2015-06-10 | 1,891,000 | 43.96 | 44.06 | 43.62 | 43.94 | 00:00:00 | | 2015-06-11 | 1,560,200 | 44.03 | 44.37 | 43.65 | 43.69 | 00:00:00 | | 2015-06-12 | 1,361,400 | 43.45 | 43.63 | 43.20 | 43.39 | 00:00:00 | | 2015-06-15 | 1,300,800 | 42.90 | 43.64 | 42.84 | 43.05 | 00:00:00 | | 2015-06-16 | 1,187,400 | 43.07 | 43.76 | 42.86 | 43.62 | 00:00:00 | | 2015-06-17 | 2,220,800 | 43.92 | 44.05 | 42.65 | 43.09 | 00:00:00 | | 2015-06-18 | 1,645,700 | 43.28 | 43.47 | 42.73 | 42.80 | 00:00:00 | | 2015-06-19 | 1,760,300 | 42.57 | 42.81 | 42.37 | 42.52 | 00:00:00 | | 2015-06-22 | 1,376,000 | 42.70 | 43.01 | 42.32 | 42.81 | 00:00:00 | | 2015-06-23 | 955,300 | 42.87 | 43.28 | 42.66 | 43.07 | 00:00:00 | | 2015-06-24 | 1,171,200 | 43.02 | 43.39 | 42.84 | 43.20 | 00:00:00 | | 2015-06-25 | 2,640,000 | 42.83 | 43.04 | 42.02 | 42.18 | 00:00:00 | | 2015-06-26 | 1,370,700 | 42.16 | 42.27 | 41.73 | 42.22 | 00:00:00 | | 2015-06-29 | 2,398,900 | 41.55 | 41.93 | 41.23 | 41.42 | 00:00:00 | | 2015-06-30 | 1,855,200 | 41.92 | 41.98 | 41.21 | 41.57 | 00:00:00 | | 2015-07-01 | 2,222,200 | 41.60 | 41.68 | 40.77 | 40.95 | 00:00:00 | | 2015-07-02 | 1,825,400 | 41.07 | 41.51 | 41.00 | 41.42 | 00:00:00 | | 2015-07-06 | 1,571,000 | 40.63 | 41.21 | 40.49 | 40.78 | 00:00:00 | | 2015-07-07 | 2,793,900 | 40.65 | 41.31 | 40.11 | 41.00 | 00:00:00 | | 2015-07-08 | 2,873,600 | 40.56 | 41.26 | 40.03 | 40.31 | 00:00:00 | | 2015-07-09 | 2,319,200 | 41.29 | 41.33 | 40.65 | 40.67 | 00:00:00 | | 2015-07-10 | 1,546,300 | 41.13 | 41.17 | 39.85 | 40.06 | 00:00:00 | | 2015-07-13 | 2,081,700 | 39.70 | 40.57 | 39.62 | 40.45 | 00:00:00 | | 2015-07-14 | 1,784,300 | 40.41 | 40.89 | 40.13 | 40.81 | 00:00:00 | | 2015-07-15 | 1,412,800 | 40.67 | 40.87 | 39.47 | 39.67 | 00:00:00 | | 2015-07-16 | 1,768,400 | 39.78 | 39.78 | 38.64 | 38.73 | 00:00:00 | | 2015-07-17 | 2,188,200 | 38.57 | 38.88 | 37.45 | 37.49 | 00:00:00 | | 2015-07-20 | 1,987,000 | 37.30 | 37.46 | 36.21 | 36.28 | 00:00:00 | | 2015-07-21 | 3,413,000 | 36.44 | 36.80 | 35.29 | 35.46 | 00:00:00 | | 2015-07-22 | 4,026,100 | 35.58 | 35.66 | 34.51 | 34.64 | 00:00:00 | | 2015-07-23 | 3,569,400 | 34.64 | 35.05 | 34.15 | 34.51 | 00:00:00 | | 2015-07-24 | 3,399,100 | 34.67 | 34.67 | 32.88 | 33.33 | 00:00:00 | | 2015-07-27 | 3,285,700 | 32.80 | 33.38 | 32.50 | 33.07 | 00:00:00 | | 2015-07-28 | 3,435,500 | 33.21 | 34.64 | 32.73 | 34.12 | 00:00:00 | | 2015-07-29 | 3,256,100 | 33.94 | 34.77 | 33.70 | 34.23 | 00:00:00 | | 2015-07-30 | 4,391,200 | 34.38 | 35.00 | 33.70 | 34.97 | 00:00:00 | | 2015-07-31 | 3,740,100 | 34.44 | 34.49 | 32.66 | 32.79 | 00:00:00 | | 2015-08-03 | 3,688,300 | 32.42 | 32.86 | 31.89 | 32.14 | 00:00:00 | | 2015-08-04 | 2,394,800 | 32.54 | 33.17 | 32.01 | 32.30 | 00:00:00 | | 2015-08-05 | 2,504,200 | 32.65 | 33.07 | 31.61 | 31.65 | 00:00:00 | | 2015-08-06 | 3,296,800 | 31.52 | 33.13 | 30.92 | 33.00 | 00:00:00 | | 2015-08-07 | 2,673,000 | 32.81 | 33.49 | 32.14 | 32.30 | 00:00:00 | | 2015-08-10 | 2,174,700 | 32.40 | 33.85 | 32.24 | 33.81 | 00:00:00 | | 2015-08-11 | 2,471,500 | 33.06 | 33.44 | 32.58 | 33.16 | 00:00:00 | | 2015-08-12 | 2,588,600 | 33.09 | 34.39 | 32.75 | 34.10 | 00:00:00 | | 2015-08-13 | 2,164,300 | 33.33 | 33.74 | 32.76 | 32.95 | 00:00:00 | | 2015-08-14 | 2,260,900 | 32.88 | 33.46 | 32.43 | 32.56 | 00:00:00 | | 2015-08-17 | 1,407,100 | 32.26 | 32.66 | 32.00 | 32.29 | 00:00:00 | | 2015-08-18 | 1,732,900 | 32.23 | 32.34 | 31.50 | 31.70 | 00:00:00 | | 2015-08-19 | 2,594,000 | 31.44 | 31.69 | 30.45 | 30.63 | 00:00:00 | | 2015-08-20 | 3,411,500 | 30.55 | 30.87 | 30.01 | 30.05 | 00:00:00 | | 2015-08-21 | 3,101,600 | 29.96 | 30.35 | 29.19 | 29.27 | 00:00:00 | | 2015-08-24 | 3,330,200 | 27.36 | 30.63 | 27.35 | 27.63 | 00:00:00 | | 2015-08-25 | 2,539,900 | 29.19 | 29.19 | 26.86 | 26.90 | 00:00:00 | | 2015-08-26 | 2,361,800 | 27.57 | 27.70 | 27.01 | 27.65 | 00:00:00 | | 2015-08-27 | 3,143,600 | 28.84 | 29.81 | 28.24 | 29.48 | 00:00:00 | | 2015-08-28 | 3,848,700 | 29.38 | 31.31 | 29.36 | 30.04 | 00:00:00 | | 2015-08-31 | 3,602,900 | 29.68 | 31.20 | 29.00 | 31.00 | 00:00:00 | | 2015-09-01 | 3,431,300 | 29.81 | 30.28 | 28.25 | 28.56 | 00:00:00 | | 2015-09-02 | 2,994,800 | 29.06 | 29.27 | 28.08 | 29.09 | 00:00:00 | | 2015-09-03 | 2,253,000 | 29.18 | 30.30 | 28.89 | 29.05 | 00:00:00 | | 2015-09-04 | 2,348,500 | 28.57 | 28.83 | 28.28 | 28.64 | 00:00:00 | | 2015-09-08 | 2,175,200 | 28.88 | 29.02 | 28.15 | 28.84 | 00:00:00 | | 2015-09-09 | 2,247,300 | 29.07 | 29.48 | 27.95 | 28.03 | 00:00:00 | | 2015-09-10 | 2,666,800 | 27.89 | 28.42 | 27.50 | 28.18 | 00:00:00 | | 2015-09-11 | 4,266,600 | 27.62 | 27.73 | 25.77 | 26.78 | 00:00:00 | | 2015-09-14 | 4,475,000 | 26.64 | 27.67 | 26.28 | 26.67 | 00:00:00 | | 2015-09-15 | 2,992,000 | 26.79 | 27.61 | 26.73 | 27.02 | 00:00:00 | | 2015-09-16 | 3,519,900 | 27.40 | 28.13 | 27.39 | 27.98 | 00:00:00 | | 2015-09-17 | 2,718,100 | 28.00 | 28.72 | 27.61 | 27.68 | 00:00:00 | | 2015-09-18 | 6,099,300 | 27.12 | 27.54 | 26.76 | 27.22 | 00:00:00 | | 2015-09-21 | 3,947,200 | 27.43 | 27.94 | 27.09 | 27.56 | 00:00:00 | | 2015-09-22 | 5,051,000 | 27.09 | 27.63 | 26.19 | 26.20 | 00:00:00 | | 2015-09-23 | 4,086,600 | 26.29 | 26.45 | 25.12 | 25.27 | 00:00:00 | | 2015-09-24 | 7,982,700 | 25.03 | 25.60 | 24.56 | 24.68 | 00:00:00 | | 2015-09-25 | 3,549,900 | 24.98 | 25.15 | 24.52 | 24.75 | 00:00:00 | | 2015-09-28 | 2,868,400 | 24.45 | 24.63 | 23.71 | 23.76 | 00:00:00 | | 2015-09-29 | 7,485,100 | 23.91 | 24.15 | 23.20 | 23.98 | 00:00:00 | | 2015-09-30 | 4,077,000 | 24.45 | 24.47 | 23.90 | 24.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
