|
 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 | | 2016-03-23 | 3,461,300 | 25.63 | 25.99 | 23.93 | 24.04 | 00:00:00 | | 2016-03-24 | 3,932,400 | 23.30 | 24.41 | 23.04 | 24.13 | 00:00:00 | | 2016-03-28 | 3,118,300 | 24.32 | 24.38 | 23.36 | 24.09 | 00:00:00 | | 2016-03-29 | 3,650,300 | 23.41 | 24.79 | 23.24 | 24.54 | 00:00:00 | | 2016-03-30 | 2,556,000 | 25.25 | 25.44 | 24.12 | 24.42 | 00:00:00 | | 2016-03-31 | 3,251,300 | 24.40 | 25.41 | 24.11 | 25.19 | 00:00:00 | | 2016-04-01 | 4,106,500 | 24.52 | 24.65 | 23.82 | 24.26 | 00:00:00 | | 2016-04-04 | 3,783,200 | 24.29 | 24.70 | 23.56 | 23.82 | 00:00:00 | | 2016-04-05 | 4,610,300 | 23.50 | 24.27 | 23.29 | 23.49 | 00:00:00 | | 2016-04-06 | 3,265,100 | 23.75 | 24.84 | 23.31 | 24.65 | 00:00:00 | | 2016-04-07 | 4,225,300 | 24.25 | 24.68 | 23.85 | 24.44 | 00:00:00 | | 2016-04-08 | 3,879,900 | 25.43 | 26.23 | 25.42 | 25.69 | 00:00:00 | | 2016-04-11 | 3,996,400 | 26.05 | 26.93 | 25.91 | 26.31 | 00:00:00 | | 2016-04-12 | 6,880,700 | 26.77 | 29.47 | 26.65 | 28.82 | 00:00:00 | | 2016-04-13 | 6,676,300 | 28.96 | 29.51 | 27.74 | 28.82 | 00:00:00 | | 2016-04-14 | 4,785,400 | 29.02 | 29.25 | 28.44 | 28.89 | 00:00:00 | | 2016-04-15 | 3,658,800 | 28.44 | 29.04 | 28.04 | 28.49 | 00:00:00 | | 2016-04-18 | 3,487,700 | 27.22 | 29.58 | 27.10 | 29.13 | 00:00:00 | | 2016-04-19 | 3,839,700 | 29.57 | 30.61 | 29.19 | 30.47 | 00:00:00 | | 2016-04-20 | 4,796,500 | 30.25 | 31.60 | 29.98 | 31.24 | 00:00:00 | | 2016-04-21 | 4,904,900 | 31.72 | 32.19 | 31.23 | 31.63 | 00:00:00 | | 2016-04-22 | 5,267,700 | 31.87 | 33.67 | 31.65 | 33.66 | 00:00:00 | | 2016-04-25 | 5,452,000 | 33.27 | 33.58 | 32.49 | 33.51 | 00:00:00 | | 2016-04-26 | 5,199,600 | 33.91 | 34.98 | 33.68 | 34.87 | 00:00:00 | | 2016-04-27 | 5,786,100 | 35.29 | 36.45 | 35.21 | 36.24 | 00:00:00 | | 2016-04-28 | 6,032,600 | 36.61 | 37.48 | 35.19 | 35.40 | 00:00:00 | | 2016-04-29 | 5,642,500 | 35.97 | 36.66 | 34.16 | 35.74 | 00:00:00 | | 2016-05-02 | 4,907,600 | 35.77 | 35.94 | 33.90 | 35.14 | 00:00:00 | | 2016-05-03 | 5,198,000 | 34.25 | 34.29 | 32.95 | 33.43 | 00:00:00 | | 2016-05-04 | 5,386,000 | 34.11 | 34.35 | 31.94 | 32.81 | 00:00:00 | | 2016-05-05 | 9,751,100 | 33.14 | 33.44 | 29.92 | 30.26 | 00:00:00 | | 2016-05-06 | 5,005,500 | 29.76 | 31.19 | 29.76 | 30.34 | 00:00:00 | | 2016-05-09 | 5,328,900 | 29.81 | 29.88 | 28.26 | 28.84 | 00:00:00 | | 2016-05-10 | 3,863,200 | 29.06 | 30.17 | 28.95 | 29.91 | 00:00:00 | | 2016-05-11 | 4,057,700 | 29.63 | 30.96 | 28.80 | 30.38 | 00:00:00 | | 2016-05-12 | 5,139,600 | 30.49 | 31.40 | 29.83 | 30.35 | 00:00:00 | | 2016-05-13 | 3,196,100 | 29.94 | 30.55 | 29.03 | 29.14 | 00:00:00 | | 2016-05-16 | 3,322,400 | 29.95 | 30.69 | 29.88 | 30.07 | 00:00:00 | | 2016-05-17 | 4,308,900 | 30.11 | 30.64 | 29.60 | 29.81 | 00:00:00 | | 2016-05-18 | 3,739,700 | 29.66 | 30.14 | 28.61 | 28.90 | 00:00:00 | | 2016-05-19 | 3,535,600 | 28.40 | 29.65 | 28.13 | 29.38 | 00:00:00 | | 2016-05-20 | 3,212,200 | 29.50 | 29.99 | 28.87 | 29.40 | 00:00:00 | | 2016-05-23 | 2,517,600 | 29.09 | 29.83 | 28.84 | 29.64 | 00:00:00 | | 2016-05-24 | 2,807,900 | 29.90 | 30.59 | 29.42 | 30.26 | 00:00:00 | | 2016-05-25 | 3,748,300 | 30.50 | 31.47 | 30.42 | 31.40 | 00:00:00 | | 2016-05-26 | 3,048,100 | 31.85 | 32.09 | 30.64 | 31.04 | 00:00:00 | | 2016-05-27 | 2,566,600 | 30.72 | 30.85 | 30.12 | 30.69 | 00:00:00 | | 2016-05-31 | 4,077,200 | 30.86 | 31.94 | 30.63 | 30.91 | 00:00:00 | | 2016-06-01 | 2,734,300 | 30.91 | 30.91 | 29.68 | 30.70 | 00:00:00 | | 2016-06-02 | 3,020,600 | 30.19 | 30.72 | 29.63 | 30.47 | 00:00:00 | | 2016-06-03 | 2,388,100 | 30.63 | 31.00 | 30.12 | 30.40 | 00:00:00 | | 2016-06-06 | 2,178,300 | 31.03 | 31.51 | 30.69 | 31.43 | 00:00:00 | | 2016-06-07 | 2,798,300 | 31.81 | 32.97 | 31.53 | 32.79 | 00:00:00 | | 2016-06-08 | 2,430,600 | 33.29 | 33.51 | 32.25 | 32.35 | 00:00:00 | | 2016-06-09 | 2,215,100 | 31.75 | 31.97 | 31.28 | 31.81 | 00:00:00 | | 2016-06-10 | 3,811,300 | 31.13 | 31.13 | 29.30 | 29.39 | 00:00:00 | | 2016-06-13 | 3,573,300 | 28.88 | 30.36 | 28.64 | 29.15 | 00:00:00 | | 2016-06-14 | 2,600,600 | 28.89 | 29.52 | 28.54 | 29.37 | 00:00:00 | | 2016-06-15 | 2,367,100 | 29.24 | 29.81 | 28.64 | 29.14 | 00:00:00 | | 2016-06-16 | 4,561,200 | 28.72 | 28.72 | 27.31 | 27.98 | 00:00:00 | | 2016-06-17 | 5,153,300 | 28.47 | 29.91 | 28.47 | 29.34 | 00:00:00 | | 2016-06-20 | 3,733,800 | 30.40 | 31.46 | 29.88 | 31.10 | 00:00:00 | | 2016-06-21 | 2,557,800 | 30.95 | 32.11 | 30.65 | 31.85 | 00:00:00 | | 2016-06-22 | 2,181,800 | 32.25 | 32.30 | 31.26 | 31.57 | 00:00:00 | | 2016-06-23 | 2,180,400 | 31.96 | 32.57 | 31.86 | 32.41 | 00:00:00 | | 2016-06-24 | 3,922,800 | 30.50 | 31.71 | 30.22 | 30.51 | 00:00:00 | | 2016-06-27 | 3,961,600 | 29.90 | 29.94 | 27.63 | 28.19 | 00:00:00 | | 2016-06-28 | 2,814,300 | 29.41 | 30.10 | 28.95 | 30.08 | 00:00:00 | | 2016-06-29 | 4,480,700 | 30.64 | 32.43 | 30.37 | 32.01 | 00:00:00 | | 2016-06-30 | 3,319,800 | 31.88 | 32.05 | 30.93 | 31.75 | 00:00:00 | | 2016-07-01 | 2,173,500 | 31.60 | 33.20 | 31.39 | 32.66 | 00:00:00 | | 2016-07-05 | 3,907,200 | 31.67 | 32.08 | 29.64 | 30.09 | 00:00:00 | | 2016-07-06 | 3,249,200 | 29.87 | 30.79 | 29.45 | 30.72 | 00:00:00 | | 2016-07-07 | 2,704,400 | 31.14 | 31.93 | 29.75 | 30.00 | 00:00:00 | | 2016-07-08 | 3,038,500 | 30.68 | 31.04 | 29.83 | 30.66 | 00:00:00 | | 2016-07-11 | 2,510,800 | 31.00 | 31.03 | 29.68 | 29.74 | 00:00:00 | | 2016-07-12 | 4,115,500 | 31.06 | 32.39 | 30.74 | 32.10 | 00:00:00 | | 2016-07-13 | 4,600,600 | 32.59 | 33.35 | 31.33 | 31.90 | 00:00:00 | | 2016-07-14 | 1,670,600 | 32.54 | 33.00 | 31.74 | 31.97 | 00:00:00 | | 2016-07-15 | 1,502,400 | 32.33 | 32.50 | 31.53 | 31.87 | 00:00:00 | | 2016-07-18 | 1,592,800 | 31.58 | 32.04 | 30.92 | 32.00 | 00:00:00 | | 2016-07-19 | 1,993,300 | 31.68 | 31.82 | 30.85 | 30.99 | 00:00:00 | | 2016-07-20 | 2,667,300 | 30.66 | 31.32 | 30.04 | 30.61 | 00:00:00 | | 2016-07-21 | 5,490,200 | 30.69 | 31.44 | 29.03 | 29.11 | 00:00:00 | | 2016-07-22 | 2,863,400 | 29.41 | 29.51 | 28.57 | 29.02 | 00:00:00 | | 2016-07-25 | 3,254,400 | 28.63 | 28.81 | 27.80 | 28.32 | 00:00:00 | | 2016-07-26 | 2,523,000 | 28.17 | 28.95 | 28.07 | 28.85 | 00:00:00 | | 2016-07-27 | 4,143,200 | 28.97 | 29.44 | 27.66 | 27.80 | 00:00:00 | | 2016-07-28 | 5,898,100 | 27.73 | 28.15 | 26.27 | 26.57 | 00:00:00 | | 2016-07-29 | 5,261,100 | 26.00 | 27.70 | 25.76 | 27.43 | 00:00:00 | | 2016-08-01 | 4,125,500 | 27.07 | 27.07 | 25.50 | 25.63 | 00:00:00 | | 2016-08-02 | 6,803,800 | 26.15 | 26.26 | 24.39 | 25.73 | 00:00:00 | | 2016-08-03 | 3,569,200 | 25.80 | 26.63 | 25.56 | 26.57 | 00:00:00 | | 2016-08-04 | 5,203,800 | 26.35 | 27.64 | 26.30 | 27.05 | 00:00:00 | | 2016-08-05 | 3,752,200 | 27.18 | 27.92 | 26.72 | 27.82 | 00:00:00 | | 2016-08-08 | 3,728,700 | 28.15 | 29.25 | 28.15 | 28.48 | 00:00:00 | | 2016-08-09 | 2,727,600 | 28.70 | 28.72 | 27.88 | 28.22 | 00:00:00 | | 2016-08-10 | 2,906,100 | 28.30 | 28.62 | 27.63 | 27.69 | 00:00:00 | | 2016-08-11 | 2,514,100 | 28.02 | 28.75 | 27.76 | 28.58 | 00:00:00 | | 2016-08-12 | 3,004,000 | 28.81 | 29.23 | 28.30 | 28.66 | 00:00:00 | | 2016-08-15 | 1,907,100 | 28.92 | 29.30 | 28.66 | 29.12 | 00:00:00 | | 2016-08-16 | 2,211,500 | 28.97 | 29.20 | 28.44 | 28.97 | 00:00:00 | | 2016-08-17 | 2,512,000 | 28.88 | 29.21 | 28.47 | 29.07 | 00:00:00 | | 2016-08-18 | 2,744,400 | 29.36 | 30.49 | 29.35 | 30.47 | 00:00:00 | | 2016-08-19 | 2,347,900 | 30.21 | 30.25 | 29.59 | 30.06 | 00:00:00 | | 2016-08-22 | 2,761,800 | 29.42 | 29.63 | 28.83 | 29.07 | 00:00:00 | | 2016-08-23 | 2,658,900 | 29.02 | 29.82 | 28.88 | 29.82 | 00:00:00 | | 2016-08-24 | 1,878,200 | 29.61 | 29.74 | 28.89 | 29.02 | 00:00:00 | | 2016-08-25 | 1,681,800 | 29.02 | 29.40 | 28.66 | 28.94 | 00:00:00 | | 2016-08-26 | 1,933,000 | 29.10 | 29.60 | 28.51 | 28.84 | 00:00:00 | | 2016-08-29 | 2,300,800 | 28.69 | 29.13 | 28.61 | 28.93 | 00:00:00 | | 2016-08-30 | 2,947,600 | 28.93 | 29.45 | 28.09 | 28.31 | 00:00:00 | | 2016-08-31 | 4,460,200 | 28.08 | 28.13 | 26.67 | 26.72 | 00:00:00 | | 2016-09-01 | 3,658,000 | 26.47 | 26.93 | 25.76 | 26.39 | 00:00:00 | | 2016-09-02 | 3,136,100 | 26.64 | 27.24 | 26.62 | 26.80 | 00:00:00 | | 2016-09-06 | 2,550,500 | 26.95 | 27.34 | 26.73 | 27.33 | 00:00:00 | | 2016-09-07 | 3,231,200 | 27.57 | 28.26 | 27.32 | 27.85 | 00:00:00 | | 2016-09-08 | 3,944,900 | 28.19 | 30.14 | 28.04 | 29.75 | 00:00:00 | | 2016-09-09 | 4,157,700 | 29.42 | 29.64 | 27.94 | 27.94 | 00:00:00 | | 2016-09-12 | 2,591,200 | 27.54 | 28.47 | 27.25 | 28.27 | 00:00:00 | | 2016-09-13 | 4,435,900 | 27.61 | 27.62 | 25.82 | 26.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
