|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-09-30 | 4,077,000 | 24.45 | 24.47 | 23.90 | 24.20 | 00:00:00 | | 2015-10-01 | 6,383,700 | 24.56 | 25.00 | 23.64 | 23.65 | 00:00:00 | | 2015-10-02 | 7,286,200 | 23.32 | 26.00 | 23.27 | 25.91 | 00:00:00 | | 2015-10-05 | 5,674,100 | 26.44 | 27.67 | 26.44 | 27.23 | 00:00:00 | | 2015-10-06 | 6,475,300 | 27.30 | 28.54 | 27.08 | 28.15 | 00:00:00 | | 2015-10-07 | 4,520,100 | 28.63 | 29.32 | 27.94 | 28.94 | 00:00:00 | | 2015-10-08 | 5,015,800 | 28.94 | 30.24 | 28.83 | 29.96 | 00:00:00 | | 2015-10-09 | 4,609,800 | 30.03 | 30.54 | 29.37 | 30.42 | 00:00:00 | | 2015-10-12 | 3,589,600 | 30.38 | 30.38 | 28.70 | 29.46 | 00:00:00 | | 2015-10-13 | 3,927,400 | 29.11 | 29.82 | 28.72 | 28.79 | 00:00:00 | | 2015-10-14 | 5,143,300 | 28.81 | 29.06 | 28.34 | 28.82 | 00:00:00 | | 2015-10-15 | 5,162,900 | 28.78 | 29.35 | 28.35 | 29.21 | 00:00:00 | | 2015-10-16 | 3,890,300 | 29.35 | 29.48 | 28.40 | 28.95 | 00:00:00 | | 2015-10-19 | 3,475,800 | 28.55 | 28.67 | 27.46 | 27.58 | 00:00:00 | | 2015-10-20 | 2,758,800 | 27.55 | 28.62 | 27.39 | 27.89 | 00:00:00 | | 2015-10-21 | 2,312,500 | 27.79 | 27.79 | 27.11 | 27.26 | 00:00:00 | | 2015-10-22 | 3,031,400 | 27.59 | 28.40 | 27.50 | 28.05 | 00:00:00 | | 2015-10-23 | 2,878,000 | 27.85 | 28.52 | 27.44 | 28.35 | 00:00:00 | | 2015-10-26 | 3,502,700 | 28.29 | 28.39 | 27.67 | 27.81 | 00:00:00 | | 2015-10-27 | 4,103,900 | 27.28 | 27.28 | 26.07 | 26.19 | 00:00:00 | | 2015-10-28 | 3,913,300 | 26.42 | 27.59 | 26.10 | 27.12 | 00:00:00 | | 2015-10-29 | 6,720,100 | 27.05 | 29.79 | 26.78 | 28.26 | 00:00:00 | | 2015-10-30 | 4,644,500 | 28.39 | 29.24 | 27.81 | 28.43 | 00:00:00 | | 2015-11-02 | 3,790,300 | 28.31 | 30.00 | 28.23 | 29.92 | 00:00:00 | | 2015-11-03 | 3,790,600 | 30.13 | 31.58 | 30.08 | 30.52 | 00:00:00 | | 2015-11-04 | 2,673,300 | 30.65 | 30.94 | 29.54 | 30.42 | 00:00:00 | | 2015-11-05 | 3,565,400 | 30.21 | 32.05 | 30.20 | 31.00 | 00:00:00 | | 2015-11-06 | 2,720,400 | 30.61 | 31.30 | 30.34 | 30.82 | 00:00:00 | | 2015-11-09 | 2,657,700 | 30.99 | 31.91 | 30.63 | 31.03 | 00:00:00 | | 2015-11-10 | 1,819,600 | 30.91 | 31.42 | 30.49 | 30.78 | 00:00:00 | | 2015-11-11 | 3,886,000 | 30.73 | 30.89 | 28.91 | 29.05 | 00:00:00 | | 2015-11-12 | 3,523,500 | 28.09 | 28.99 | 27.46 | 28.64 | 00:00:00 | | 2015-11-13 | 3,142,100 | 28.59 | 29.22 | 28.15 | 28.77 | 00:00:00 | | 2015-11-16 | 2,981,500 | 28.88 | 30.15 | 28.65 | 30.10 | 00:00:00 | | 2015-11-17 | 2,766,800 | 29.87 | 30.57 | 29.36 | 30.10 | 00:00:00 | | 2015-11-18 | 2,421,200 | 30.43 | 31.62 | 30.13 | 30.93 | 00:00:00 | | 2015-11-19 | 2,125,900 | 30.50 | 30.93 | 29.67 | 30.18 | 00:00:00 | | 2015-11-20 | 3,371,500 | 30.21 | 30.43 | 28.58 | 28.66 | 00:00:00 | | 2015-11-23 | 2,972,800 | 28.51 | 28.93 | 28.10 | 28.49 | 00:00:00 | | 2015-11-24 | 3,575,000 | 28.83 | 30.09 | 28.83 | 29.57 | 00:00:00 | | 2015-11-25 | 2,191,500 | 29.26 | 29.89 | 28.74 | 29.38 | 00:00:00 | | 2015-11-27 | 1,213,400 | 29.00 | 29.10 | 27.94 | 28.40 | 00:00:00 | | 2015-11-30 | 2,427,300 | 28.58 | 29.07 | 28.23 | 28.58 | 00:00:00 | | 2015-12-01 | 1,799,000 | 28.68 | 29.18 | 28.47 | 29.11 | 00:00:00 | | 2015-12-02 | 2,892,300 | 28.83 | 28.88 | 26.90 | 27.14 | 00:00:00 | | 2015-12-03 | 3,851,600 | 27.33 | 27.48 | 25.70 | 26.31 | 00:00:00 | | 2015-12-04 | 3,212,200 | 25.82 | 25.82 | 24.56 | 25.46 | 00:00:00 | | 2015-12-07 | 3,724,500 | 24.63 | 24.64 | 23.24 | 23.68 | 00:00:00 | | 2015-12-08 | 3,169,400 | 23.30 | 23.88 | 22.75 | 23.54 | 00:00:00 | | 2015-12-09 | 4,612,900 | 23.60 | 23.82 | 22.24 | 22.85 | 00:00:00 | | 2015-12-10 | 7,331,600 | 22.69 | 23.54 | 22.62 | 23.30 | 00:00:00 | | 2015-12-11 | 3,318,100 | 22.94 | 22.94 | 22.22 | 22.58 | 00:00:00 | | 2015-12-14 | 3,549,000 | 22.35 | 22.76 | 21.84 | 22.26 | 00:00:00 | | 2015-12-15 | 3,593,200 | 22.66 | 22.82 | 22.08 | 22.58 | 00:00:00 | | 2015-12-16 | 5,606,900 | 22.49 | 22.97 | 21.91 | 22.31 | 00:00:00 | | 2015-12-17 | 5,862,200 | 22.18 | 22.29 | 21.32 | 21.80 | 00:00:00 | | 2015-12-18 | 5,561,900 | 21.88 | 22.37 | 21.54 | 21.71 | 00:00:00 | | 2015-12-21 | 4,762,900 | 21.73 | 22.08 | 21.26 | 21.75 | 00:00:00 | | 2015-12-22 | 3,578,500 | 21.82 | 22.45 | 21.66 | 22.31 | 00:00:00 | | 2015-12-23 | 4,804,500 | 22.94 | 23.73 | 22.94 | 23.62 | 00:00:00 | | 2015-12-24 | 1,266,700 | 23.60 | 23.70 | 23.03 | 23.35 | 00:00:00 | | 2015-12-28 | 2,385,600 | 22.79 | 22.87 | 22.26 | 22.37 | 00:00:00 | | 2015-12-29 | 2,491,600 | 22.97 | 23.04 | 22.12 | 22.68 | 00:00:00 | | 2015-12-30 | 2,310,500 | 22.21 | 22.81 | 21.90 | 21.95 | 00:00:00 | | 2015-12-31 | 3,037,000 | 21.78 | 22.69 | 21.70 | 22.45 | 00:00:00 | | 2016-01-04 | 4,637,000 | 22.34 | 23.20 | 22.08 | 22.95 | 00:00:00 | | 2016-01-05 | 3,194,600 | 22.91 | 23.03 | 21.90 | 22.59 | 00:00:00 | | 2016-01-06 | 5,391,500 | 21.72 | 21.90 | 19.78 | 20.12 | 00:00:00 | | 2016-01-07 | 3,979,500 | 19.60 | 20.48 | 19.37 | 19.43 | 00:00:00 | | 2016-01-08 | 4,857,400 | 19.59 | 19.84 | 19.18 | 19.31 | 00:00:00 | | 2016-01-11 | 5,049,300 | 19.26 | 19.50 | 17.87 | 18.32 | 00:00:00 | | 2016-01-12 | 5,040,100 | 19.13 | 19.13 | 17.48 | 18.24 | 00:00:00 | | 2016-01-13 | 4,930,800 | 18.51 | 19.00 | 17.00 | 17.30 | 00:00:00 | | 2016-01-14 | 5,410,200 | 17.97 | 18.66 | 17.01 | 18.42 | 00:00:00 | | 2016-01-15 | 4,685,000 | 17.45 | 17.52 | 16.62 | 17.16 | 00:00:00 | | 2016-01-19 | 5,193,800 | 17.32 | 17.45 | 16.05 | 16.38 | 00:00:00 | | 2016-01-20 | 6,651,500 | 15.96 | 16.09 | 14.30 | 15.87 | 00:00:00 | | 2016-01-21 | 5,490,800 | 15.84 | 18.10 | 15.80 | 17.24 | 00:00:00 | | 2016-01-22 | 6,306,700 | 18.49 | 19.09 | 17.11 | 17.59 | 00:00:00 | | 2016-01-25 | 5,644,600 | 16.84 | 18.33 | 16.75 | 16.81 | 00:00:00 | | 2016-01-26 | 8,103,500 | 17.08 | 17.80 | 16.77 | 17.71 | 00:00:00 | | 2016-01-27 | 10,050,400 | 17.41 | 18.91 | 17.12 | 18.14 | 00:00:00 | | 2016-01-28 | 10,671,000 | 19.58 | 20.47 | 17.56 | 18.45 | 00:00:00 | | 2016-01-29 | 6,621,700 | 19.04 | 19.71 | 18.61 | 19.61 | 00:00:00 | | 2016-02-01 | 6,206,200 | 18.82 | 19.16 | 17.83 | 18.40 | 00:00:00 | | 2016-02-02 | 5,482,000 | 17.76 | 17.98 | 17.15 | 17.43 | 00:00:00 | | 2016-02-03 | 4,931,400 | 17.91 | 19.32 | 17.24 | 19.26 | 00:00:00 | | 2016-02-04 | 6,265,600 | 19.45 | 21.11 | 19.40 | 20.00 | 00:00:00 | | 2016-02-05 | 5,668,900 | 19.79 | 20.24 | 18.86 | 19.84 | 00:00:00 | | 2016-02-08 | 5,603,100 | 19.23 | 19.73 | 18.59 | 19.23 | 00:00:00 | | 2016-02-09 | 4,986,300 | 18.67 | 18.82 | 17.28 | 17.86 | 00:00:00 | | 2016-02-10 | 5,723,900 | 17.84 | 18.16 | 16.75 | 16.76 | 00:00:00 | | 2016-02-11 | 5,996,900 | 15.86 | 16.38 | 15.23 | 15.97 | 00:00:00 | | 2016-02-12 | 5,223,500 | 16.32 | 16.97 | 15.98 | 16.79 | 00:00:00 | | 2016-02-16 | 5,107,200 | 17.66 | 17.66 | 16.21 | 16.80 | 00:00:00 | | 2016-02-17 | 5,899,400 | 16.99 | 18.51 | 16.81 | 17.98 | 00:00:00 | | 2016-02-18 | 5,128,800 | 18.37 | 18.53 | 16.64 | 17.00 | 00:00:00 | | 2016-02-19 | 6,924,600 | 16.59 | 16.61 | 15.30 | 15.76 | 00:00:00 | | 2016-02-22 | 4,403,300 | 16.37 | 16.98 | 16.08 | 16.87 | 00:00:00 | | 2016-02-23 | 4,539,800 | 16.56 | 16.77 | 15.96 | 16.17 | 00:00:00 | | 2016-02-24 | 6,754,400 | 15.66 | 17.02 | 15.47 | 16.82 | 00:00:00 | | 2016-02-25 | 5,139,600 | 16.98 | 17.41 | 15.90 | 16.43 | 00:00:00 | | 2016-02-26 | 4,616,600 | 16.96 | 17.94 | 16.82 | 17.14 | 00:00:00 | | 2016-02-29 | 4,008,400 | 17.22 | 17.43 | 16.94 | 17.18 | 00:00:00 | | 2016-03-01 | 4,738,300 | 17.23 | 17.48 | 16.11 | 17.22 | 00:00:00 | | 2016-03-02 | 5,854,800 | 16.97 | 19.33 | 16.96 | 19.30 | 00:00:00 | | 2016-03-03 | 8,771,400 | 19.31 | 21.71 | 19.23 | 21.25 | 00:00:00 | | 2016-03-04 | 9,399,800 | 21.74 | 24.14 | 21.35 | 23.70 | 00:00:00 | | 2016-03-07 | 16,892,300 | 23.76 | 27.94 | 23.60 | 26.69 | 00:00:00 | | 2016-03-08 | 11,216,300 | 26.28 | 26.33 | 22.09 | 22.78 | 00:00:00 | | 2016-03-09 | 9,557,600 | 23.60 | 24.28 | 21.84 | 22.98 | 00:00:00 | | 2016-03-10 | 6,456,800 | 22.70 | 23.40 | 22.02 | 22.95 | 00:00:00 | | 2016-03-11 | 5,103,100 | 23.70 | 24.64 | 23.59 | 23.71 | 00:00:00 | | 2016-03-14 | 4,445,500 | 23.14 | 24.04 | 22.65 | 23.74 | 00:00:00 | | 2016-03-15 | 3,864,500 | 23.30 | 23.59 | 22.71 | 23.56 | 00:00:00 | | 2016-03-16 | 4,428,600 | 23.67 | 24.55 | 23.47 | 24.44 | 00:00:00 | | 2016-03-17 | 4,360,200 | 24.86 | 25.37 | 24.16 | 24.96 | 00:00:00 | | 2016-03-18 | 7,669,800 | 25.28 | 26.03 | 24.67 | 25.39 | 00:00:00 | | 2016-03-21 | 3,373,000 | 25.31 | 26.33 | 24.94 | 25.67 | 00:00:00 | | 2016-03-22 | 3,774,200 | 25.20 | 26.54 | 25.00 | 25.93 | 00:00:00 | | 2016-03-23 | 3,461,300 | 25.63 | 25.99 | 23.93 | 24.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
