|
 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 | | 2017-03-07 | 2,037,400 | 28.42 | 28.51 | 27.62 | 27.74 | 00:00:00 | | 2017-03-08 | 3,515,800 | 27.65 | 27.69 | 25.78 | 25.87 | 00:00:00 | | 2017-03-09 | 4,810,900 | 25.75 | 26.72 | 25.32 | 26.65 | 00:00:00 | | 2017-03-10 | 2,811,000 | 26.98 | 27.02 | 26.11 | 26.57 | 00:00:00 | | 2017-03-13 | 3,451,500 | 26.51 | 26.91 | 26.20 | 26.40 | 00:00:00 | | 2017-03-14 | 3,146,500 | 25.93 | 26.38 | 25.23 | 26.27 | 00:00:00 | | 2017-03-15 | 2,972,000 | 26.75 | 27.29 | 26.34 | 27.14 | 00:00:00 | | 2017-03-16 | 2,602,100 | 27.27 | 27.27 | 26.58 | 27.10 | 00:00:00 | | 2017-03-17 | 3,942,500 | 27.22 | 27.53 | 27.16 | 27.23 | 00:00:00 | | 2017-03-20 | 2,343,100 | 26.87 | 27.40 | 26.71 | 27.33 | 00:00:00 | | 2017-03-21 | 2,168,800 | 27.50 | 27.50 | 26.45 | 26.49 | 00:00:00 | | 2017-03-22 | 1,990,900 | 26.30 | 26.63 | 26.11 | 26.41 | 00:00:00 | | 2017-03-23 | 2,161,800 | 26.20 | 26.44 | 25.98 | 26.04 | 00:00:00 | | 2017-03-24 | 2,216,300 | 26.18 | 26.35 | 25.73 | 25.76 | 00:00:00 | | 2017-03-27 | 1,975,100 | 25.36 | 26.35 | 25.22 | 26.25 | 00:00:00 | | 2017-03-28 | 2,852,200 | 26.24 | 27.36 | 26.05 | 27.26 | 00:00:00 | | 2017-03-29 | 2,307,100 | 26.93 | 28.52 | 26.93 | 28.25 | 00:00:00 | | 2017-03-30 | 3,828,300 | 28.54 | 29.14 | 28.21 | 28.28 | 00:00:00 | | 2017-03-31 | 2,278,100 | 28.19 | 28.79 | 28.03 | 28.59 | 00:00:00 | | 2017-04-03 | 2,173,100 | 28.66 | 28.74 | 27.91 | 28.26 | 00:00:00 | | 2017-04-04 | 1,947,900 | 28.29 | 28.78 | 27.99 | 28.71 | 00:00:00 | | 2017-04-05 | 3,280,200 | 29.10 | 29.39 | 27.85 | 27.88 | 00:00:00 | | 2017-04-06 | 1,540,500 | 28.09 | 28.44 | 27.90 | 28.23 | 00:00:00 | | 2017-04-07 | 1,734,700 | 28.15 | 28.28 | 27.80 | 27.85 | 00:00:00 | | 2017-04-10 | 2,170,500 | 28.15 | 28.49 | 28.07 | 28.36 | 00:00:00 | | 2017-04-11 | 2,243,500 | 28.25 | 28.52 | 27.88 | 28.38 | 00:00:00 | | 2017-04-12 | 3,041,600 | 28.43 | 29.09 | 27.96 | 28.10 | 00:00:00 | | 2017-04-13 | 2,394,800 | 27.95 | 28.37 | 27.46 | 27.56 | 00:00:00 | | 2017-04-17 | 2,006,800 | 27.53 | 27.97 | 27.53 | 27.93 | 00:00:00 | | 2017-04-18 | 1,984,200 | 27.67 | 28.30 | 27.48 | 27.74 | 00:00:00 | | 2017-04-19 | 2,249,000 | 27.84 | 28.02 | 26.80 | 26.88 | 00:00:00 | | 2017-04-20 | 2,155,100 | 27.00 | 27.38 | 26.75 | 26.77 | 00:00:00 | | 2017-04-21 | 3,986,200 | 26.61 | 27.27 | 26.46 | 26.97 | 00:00:00 | | 2017-04-24 | 3,188,300 | 27.27 | 27.35 | 26.69 | 26.74 | 00:00:00 | | 2017-04-25 | 2,143,100 | 26.78 | 27.41 | 26.56 | 27.35 | 00:00:00 | | 2017-04-26 | 2,988,000 | 27.12 | 28.20 | 27.03 | 27.21 | 00:00:00 | | 2017-04-27 | 4,863,100 | 26.89 | 26.95 | 25.89 | 26.45 | 00:00:00 | | 2017-04-28 | 2,449,300 | 26.75 | 26.78 | 26.15 | 26.18 | 00:00:00 | | 2017-05-01 | 2,658,500 | 26.16 | 26.39 | 26.00 | 26.09 | 00:00:00 | | 2017-05-02 | 2,620,100 | 26.14 | 26.48 | 25.65 | 25.91 | 00:00:00 | | 2017-05-03 | 3,051,000 | 25.64 | 26.12 | 25.34 | 25.70 | 00:00:00 | | 2017-05-04 | 7,249,000 | 25.44 | 25.53 | 24.03 | 25.30 | 00:00:00 | | 2017-05-05 | 4,437,200 | 25.38 | 26.25 | 25.22 | 26.18 | 00:00:00 | | 2017-05-08 | 3,568,700 | 26.11 | 26.98 | 25.98 | 26.80 | 00:00:00 | | 2017-05-09 | 2,204,600 | 26.87 | 26.89 | 26.32 | 26.63 | 00:00:00 | | 2017-05-10 | 2,872,800 | 26.98 | 27.83 | 26.74 | 27.40 | 00:00:00 | | 2017-05-11 | 2,086,300 | 27.42 | 27.54 | 26.78 | 26.93 | 00:00:00 | | 2017-05-12 | 2,356,900 | 26.92 | 26.98 | 26.40 | 26.58 | 00:00:00 | | 2017-05-15 | 2,748,301 | 27.35 | 27.53 | 26.35 | 26.62 | 00:00:00 | | 2017-05-16 | 2,426,363 | 26.86 | 26.90 | 26.09 | 26.18 | 00:00:00 | | 2017-05-17 | 2,178,414 | 25.78 | 26.50 | 25.70 | 25.98 | 00:00:00 | | 2017-05-18 | 2,423,087 | 25.84 | 26.17 | 25.47 | 25.91 | 00:00:00 | | 2017-05-19 | 1,835,993 | 26.14 | 26.88 | 26.06 | 26.82 | 00:00:00 | | 2017-05-22 | 2,416,746 | 27.04 | 27.12 | 26.60 | 26.77 | 00:00:00 | | 2017-05-23 | 2,477,660 | 26.77 | 26.81 | 26.37 | 26.46 | 00:00:00 | | 2017-05-24 | 2,955,345 | 26.30 | 26.84 | 26.01 | 26.24 | 00:00:00 | | 2017-05-25 | 2,934,990 | 26.17 | 26.72 | 24.98 | 25.15 | 00:00:00 | | 2017-05-26 | 2,190,932 | 25.20 | 25.47 | 24.94 | 25.31 | 00:00:00 | | 2017-05-30 | 2,221,182 | 24.98 | 25.13 | 24.63 | 24.67 | 00:00:00 | | 2017-05-31 | 4,192,022 | 24.19 | 24.43 | 23.80 | 24.41 | 00:00:00 | | 2017-06-01 | 2,333,149 | 24.48 | 25.07 | 24.13 | 24.77 | 00:00:00 | | 2017-06-02 | 2,084,392 | 24.51 | 24.58 | 23.89 | 24.06 | 00:00:00 | | 2017-06-05 | 2,117,643 | 23.93 | 24.46 | 23.76 | 24.22 | 00:00:00 | | 2017-06-06 | 2,794,268 | 24.13 | 24.97 | 23.95 | 24.82 | 00:00:00 | | 2017-06-07 | 3,817,027 | 24.57 | 24.84 | 23.61 | 24.12 | 00:00:00 | | 2017-06-08 | 3,288,997 | 23.89 | 24.55 | 23.89 | 24.07 | 00:00:00 | | 2017-06-09 | 2,467,154 | 24.16 | 25.37 | 24.11 | 25.21 | 00:00:00 | | 2017-06-12 | 3,519,303 | 25.59 | 26.00 | 25.00 | 25.59 | 00:00:00 | | 2017-06-13 | 3,353,959 | 25.61 | 26.39 | 25.52 | 26.31 | 00:00:00 | | 2017-06-14 | 3,586,964 | 26.06 | 26.06 | 24.73 | 24.89 | 00:00:00 | | 2017-06-15 | 3,980,425 | 24.76 | 25.24 | 24.10 | 24.33 | 00:00:00 | | 2017-06-16 | 5,630,015 | 24.51 | 25.37 | 23.95 | 25.36 | 00:00:00 | | 2017-06-19 | 2,525,112 | 25.36 | 25.83 | 25.26 | 25.42 | 00:00:00 | | 2017-06-20 | 2,867,678 | 24.95 | 25.15 | 24.32 | 24.85 | 00:00:00 | | 2017-06-21 | 3,761,683 | 24.76 | 25.14 | 23.98 | 24.65 | 00:00:00 | | 2017-06-22 | 2,693,745 | 24.82 | 25.31 | 24.45 | 24.52 | 00:00:00 | | 2017-06-23 | 3,129,513 | 24.59 | 25.05 | 24.51 | 24.85 | 00:00:00 | | 2017-06-26 | 4,528,690 | 24.86 | 24.97 | 24.33 | 24.40 | 00:00:00 | | 2017-06-27 | 2,800,128 | 24.52 | 24.81 | 24.21 | 24.25 | 00:00:00 | | 2017-06-28 | 3,420,575 | 24.36 | 25.32 | 24.30 | 24.78 | 00:00:00 | | 2017-06-29 | 5,149,409 | 24.94 | 26.13 | 24.94 | 25.65 | 00:00:00 | | 2017-06-30 | 4,150,552 | 25.89 | 26.15 | 25.27 | 25.63 | 00:00:00 | | 2017-07-03 | 1,200,296 | 25.80 | 26.47 | 25.80 | 26.25 | 00:00:00 | | 2017-07-05 | 3,595,328 | 25.94 | 26.09 | 24.93 | 25.29 | 00:00:00 | | 2017-07-06 | 2,869,162 | 25.47 | 25.68 | 24.73 | 24.80 | 00:00:00 | | 2017-07-07 | 2,766,200 | 24.63 | 24.78 | 24.05 | 24.47 | 00:00:00 | | 2017-07-10 | 2,337,482 | 24.27 | 24.78 | 24.22 | 24.60 | 00:00:00 | | 2017-07-11 | 2,798,550 | 24.44 | 24.87 | 23.91 | 24.58 | 00:00:00 | | 2017-07-12 | 1,877,199 | 25.03 | 25.37 | 24.57 | 24.72 | 00:00:00 | | 2017-07-13 | 2,417,137 | 24.69 | 25.02 | 24.36 | 24.99 | 00:00:00 | | 2017-07-14 | 2,276,731 | 25.07 | 25.49 | 25.00 | 25.42 | 00:00:00 | | 2017-07-17 | 2,871,518 | 25.17 | 25.57 | 25.05 | 25.14 | 00:00:00 | | 2017-07-18 | 2,158,261 | 25.37 | 25.47 | 24.50 | 24.67 | 00:00:00 | | 2017-07-19 | 3,641,755 | 24.57 | 26.35 | 24.48 | 26.33 | 00:00:00 | | 2017-07-20 | 3,926,025 | 26.53 | 26.56 | 25.70 | 25.84 | 00:00:00 | | 2017-07-21 | 3,300,330 | 25.86 | 25.91 | 25.28 | 25.36 | 00:00:00 | | 2017-07-24 | 3,276,015 | 25.52 | 25.60 | 24.80 | 24.96 | 00:00:00 | | 2017-07-25 | 39,130,986 | 25.60 | 26.11 | 25.49 | 25.72 | 00:00:00 | | 2017-07-26 | 6,050,403 | 26.07 | 26.32 | 25.36 | 25.57 | 00:00:00 | | 2017-07-27 | 4,404,213 | 25.58 | 26.56 | 25.50 | 26.54 | 00:00:00 | | 2017-07-28 | 5,726,232 | 26.54 | 27.71 | 26.45 | 27.14 | 00:00:00 | | 2017-07-31 | 4,318,326 | 27.06 | 27.06 | 26.17 | 26.58 | 00:00:00 | | 2017-08-01 | 4,402,978 | 26.56 | 26.64 | 25.83 | 26.28 | 00:00:00 | | 2017-08-02 | 4,933,495 | 25.97 | 26.37 | 25.60 | 25.68 | 00:00:00 | | 2017-08-03 | 4,492,150 | 26.33 | 26.63 | 25.26 | 25.72 | 00:00:00 | | 2017-08-04 | 2,617,529 | 25.80 | 26.63 | 25.66 | 26.43 | 00:00:00 | | 2017-08-07 | 2,358,367 | 26.24 | 26.49 | 25.78 | 25.87 | 00:00:00 | | 2017-08-08 | 3,352,344 | 25.79 | 26.69 | 25.71 | 25.95 | 00:00:00 | | 2017-08-09 | 3,805,267 | 26.13 | 26.26 | 25.86 | 26.13 | 00:00:00 | | 2017-08-10 | 3,290,944 | 26.04 | 26.56 | 25.59 | 25.67 | 00:00:00 | | 2017-08-11 | 2,701,970 | 25.47 | 25.85 | 25.25 | 25.56 | 00:00:00 | | 2017-08-14 | 2,024,097 | 25.64 | 25.95 | 25.19 | 25.22 | 00:00:00 | | 2017-08-15 | 2,215,400 | 25.07 | 25.13 | 24.36 | 25.01 | 00:00:00 | | 2017-08-16 | 1,420,400 | 25.02 | 25.31 | 24.60 | 24.64 | 00:00:00 | | 2017-08-17 | 2,018,896 | 24.48 | 24.77 | 24.07 | 24.08 | 00:00:00 | | 2017-08-18 | 2,415,874 | 23.98 | 24.34 | 23.72 | 24.03 | 00:00:00 | | 2017-08-21 | 3,207,532 | 23.92 | 24.03 | 22.96 | 23.17 | 00:00:00 | | 2017-08-22 | 2,248,987 | 23.24 | 23.40 | 23.05 | 23.11 | 00:00:00 | | 2017-08-23 | 2,782,975 | 23.01 | 23.51 | 22.72 | 23.32 | 00:00:00 | | 2017-08-24 | 1,444,929 | 23.25 | 23.42 | 23.08 | 23.32 | 00:00:00 | | 2017-08-25 | 1,978,515 | 23.41 | 23.41 | 23.08 | 23.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
