TR4DER - Murphy Oil Corpor [MUR] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-09-13	4,435,900	27.61	27.62	25.82	26.14	00:00:00
2016-09-14	5,351,700	26.03	26.22	24.74	25.14	00:00:00
2016-09-15	2,995,300	25.45	26.36	25.24	25.89	00:00:00
2016-09-16	3,907,000	25.22	26.28	25.17	26.19	00:00:00
2016-09-19	1,842,800	26.51	26.72	25.65	25.65	00:00:00
2016-09-20	2,049,500	25.56	25.83	25.04	25.19	00:00:00
2016-09-21	3,272,800	25.45	26.46	25.35	26.41	00:00:00
2016-09-22	4,680,200	26.83	27.93	26.83	27.55	00:00:00
2016-09-23	5,673,800	27.21	27.89	25.92	26.08	00:00:00
2016-09-26	2,838,700	26.50	27.26	26.43	26.65	00:00:00
2016-09-27	3,462,500	26.03	26.23	25.38	25.98	00:00:00
2016-09-28	6,312,600	26.16	28.99	26.04	28.91	00:00:00
2016-09-29	5,689,900	28.90	31.00	28.88	30.33	00:00:00
2016-09-30	3,810,100	30.66	30.91	30.16	30.40	00:00:00
2016-10-03	2,477,000	30.40	31.02	29.91	30.87	00:00:00
2016-10-04	2,968,600	31.01	31.17	29.56	29.87	00:00:00
2016-10-05	2,866,700	30.57	31.09	30.32	30.45	00:00:00
2016-10-06	3,777,000	30.75	31.00	29.31	29.91	00:00:00
2016-10-07	2,854,900	30.12	30.45	29.44	29.51	00:00:00
2016-10-10	2,007,600	30.07	30.69	30.04	30.27	00:00:00
2016-10-11	2,143,800	30.09	30.21	29.09	29.29	00:00:00
2016-10-12	2,517,200	28.99	29.09	28.34	28.72	00:00:00
2016-10-13	2,478,000	28.25	28.72	28.00	28.66	00:00:00
2016-10-14	2,468,700	29.02	29.40	28.56	28.98	00:00:00
2016-10-17	1,757,000	28.80	29.01	28.06	28.22	00:00:00
2016-10-18	2,095,600	28.77	28.84	27.74	28.20	00:00:00
2016-10-19	3,107,600	28.55	29.55	28.32	29.32	00:00:00
2016-10-20	2,469,000	28.94	29.41	28.71	29.35	00:00:00
2016-10-21	2,240,200	29.03	29.36	28.72	29.21	00:00:00
2016-10-24	3,483,100	29.20	29.92	28.53	29.45	00:00:00
2016-10-25	3,193,000	29.49	29.72	28.70	28.73	00:00:00
2016-10-26	5,377,000	28.08	29.81	27.87	29.71	00:00:00
2016-10-27	8,332,100	29.40	29.55	27.13	27.60	00:00:00
2016-10-28	4,706,900	27.61	28.41	26.86	26.89	00:00:00
2016-10-31	3,660,600	26.85	26.99	25.84	25.87	00:00:00
2016-11-01	3,919,900	26.67	26.86	25.41	26.17	00:00:00
2016-11-02	3,244,700	25.72	26.20	24.89	25.84	00:00:00
2016-11-03	5,146,000	26.18	27.19	26.18	27.06	00:00:00
2016-11-04	5,652,600	26.81	26.92	25.93	26.01	00:00:00
2016-11-07	2,616,900	26.55	26.88	26.38	26.77	00:00:00
2016-11-08	2,716,200	26.40	27.15	26.32	26.95	00:00:00
2016-11-09	2,932,400	26.67	28.28	26.54	27.97	00:00:00
2016-11-10	3,149,400	27.85	28.99	27.75	28.71	00:00:00
2016-11-11	2,795,700	28.13	28.52	26.96	27.41	00:00:00
2016-11-14	2,457,000	27.14	28.35	26.92	28.33	00:00:00
2016-11-15	6,047,100	28.88	30.96	28.81	30.91	00:00:00
2016-11-16	3,957,700	30.33	31.14	29.88	30.13	00:00:00
2016-11-17	2,956,900	30.75	31.17	30.19	30.30	00:00:00
2016-11-18	3,886,100	30.53	31.34	30.50	30.73	00:00:00
2016-11-21	2,921,700	31.47	32.33	31.38	31.66	00:00:00
2016-11-22	3,577,700	31.79	31.89	30.45	30.91	00:00:00
2016-11-23	1,990,200	30.54	31.36	30.54	31.27	00:00:00
2016-11-25	961,700	30.97	31.07	30.55	30.75	00:00:00
2016-11-28	2,619,700	30.68	31.09	29.63	29.70	00:00:00
2016-11-29	3,230,900	28.79	29.83	28.45	29.42	00:00:00
2016-11-30	5,870,100	32.58	34.52	31.80	33.91	00:00:00
2016-12-01	3,760,700	34.98	35.19	32.75	33.01	00:00:00
2016-12-02	2,377,500	32.67	33.17	32.50	32.79	00:00:00
2016-12-05	3,326,400	33.38	33.96	33.08	33.25	00:00:00
2016-12-06	2,965,300	32.89	33.96	32.22	33.29	00:00:00
2016-12-07	3,464,600	33.01	33.11	32.15	32.81	00:00:00
2016-12-08	1,977,200	33.17	33.31	32.33	33.16	00:00:00
2016-12-09	1,472,200	33.48	33.65	32.57	32.98	00:00:00
2016-12-12	2,368,000	34.90	34.90	33.03	33.24	00:00:00
2016-12-13	2,267,300	33.75	34.88	33.36	34.30	00:00:00
2016-12-14	2,406,000	33.17	34.08	32.70	32.80	00:00:00
2016-12-15	4,967,600	31.58	32.45	31.44	32.42	00:00:00
2016-12-16	4,662,200	32.71	33.54	32.53	33.20	00:00:00
2016-12-19	1,421,300	33.32	33.39	32.57	32.87	00:00:00
2016-12-20	1,991,700	33.13	33.50	32.85	32.97	00:00:00
2016-12-21	1,412,700	33.49	33.61	32.62	32.67	00:00:00
2016-12-22	1,368,000	32.55	32.85	32.21	32.30	00:00:00
2016-12-23	958,700	32.19	32.58	32.11	32.31	00:00:00
2016-12-27	1,485,700	32.47	33.02	32.45	32.81	00:00:00
2016-12-28	1,449,700	32.85	33.04	31.89	32.03	00:00:00
2016-12-29	1,835,100	31.91	32.00	31.22	31.47	00:00:00
2016-12-30	1,675,500	31.47	31.88	31.01	31.13	00:00:00
2017-01-03	3,106,100	32.05	32.62	31.05	31.63	00:00:00
2017-01-04	2,429,600	31.62	31.97	31.25	31.61	00:00:00
2017-01-05	2,538,500	31.60	32.15	31.32	31.63	00:00:00
2017-01-06	1,519,800	31.68	31.78	31.13	31.40	00:00:00
2017-01-09	1,649,400	31.07	31.13	30.47	30.56	00:00:00
2017-01-10	2,242,800	30.75	31.08	30.48	30.80	00:00:00
2017-01-11	1,899,200	31.04	31.44	30.45	31.06	00:00:00
2017-01-12	1,533,900	31.47	31.50	30.49	30.92	00:00:00
2017-01-13	1,541,900	30.73	31.25	30.37	31.13	00:00:00
2017-01-17	1,671,700	31.39	31.93	31.00	31.15	00:00:00
2017-01-18	2,249,000	30.75	31.34	30.50	31.24	00:00:00
2017-01-19	3,265,900	31.14	32.01	31.14	31.60	00:00:00
2017-01-20	3,510,000	31.89	32.34	31.57	31.82	00:00:00
2017-01-23	1,985,000	31.43	31.71	31.12	31.30	00:00:00
2017-01-24	2,717,600	31.57	32.20	31.53	31.96	00:00:00
2017-01-25	3,360,900	31.80	32.39	31.57	32.18	00:00:00
2017-01-26	6,813,900	30.59	32.25	30.50	31.10	00:00:00
2017-01-27	4,764,700	30.90	30.96	29.62	29.98	00:00:00
2017-01-30	5,851,600	29.81	29.84	27.94	28.41	00:00:00
2017-01-31	5,854,400	28.55	28.93	28.08	28.91	00:00:00
2017-02-01	5,326,600	29.44	29.56	28.44	28.84	00:00:00
2017-02-02	3,169,800	28.92	29.54	28.38	29.28	00:00:00
2017-02-03	2,293,900	29.39	29.92	29.05	29.70	00:00:00
2017-02-06	2,035,100	29.66	29.84	28.92	29.09	00:00:00
2017-02-07	3,656,100	28.39	28.73	27.57	27.95	00:00:00
2017-02-08	2,852,200	27.62	28.47	27.15	28.27	00:00:00
2017-02-09	2,475,900	28.02	28.62	28.02	28.24	00:00:00
2017-02-10	2,607,700	28.69	28.93	28.31	28.48	00:00:00
2017-02-13	2,306,400	28.35	28.57	27.87	28.42	00:00:00
2017-02-14	2,243,600	28.47	28.57	28.01	28.44	00:00:00
2017-02-15	1,660,400	28.25	28.52	28.01	28.19	00:00:00
2017-02-16	2,548,900	28.26	28.49	27.66	27.99	00:00:00
2017-02-17	2,342,900	27.79	28.24	27.60	28.09	00:00:00
2017-02-21	2,149,900	28.51	28.84	28.45	28.57	00:00:00
2017-02-22	2,334,400	28.23	28.32	27.59	27.75	00:00:00
2017-02-23	3,516,700	28.38	28.53	27.80	28.40	00:00:00
2017-02-24	3,254,000	27.98	28.54	27.92	28.15	00:00:00
2017-02-27	2,737,000	28.25	28.87	28.02	28.77	00:00:00
2017-02-28	4,054,600	28.43	28.59	28.24	28.29	00:00:00
2017-03-01	3,227,500	28.73	29.40	28.46	29.31	00:00:00
2017-03-02	2,922,200	28.83	29.22	28.16	28.16	00:00:00
2017-03-03	2,068,300	28.27	28.51	27.98	28.04	00:00:00
2017-03-06	1,702,800	28.00	28.25	27.65	28.23	00:00:00
2017-03-07	2,037,400	28.42	28.51	27.62	27.74	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>