|
 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 | | 2017-08-25 | 1,978,515 | 23.41 | 23.41 | 23.08 | 23.15 | 00:00:00 | | 2017-08-28 | 2,236,647 | 23.17 | 23.20 | 22.28 | 22.75 | 00:00:00 | | 2017-08-29 | 1,782,051 | 22.52 | 22.75 | 22.37 | 22.63 | 00:00:00 | | 2017-08-30 | 2,304,614 | 22.50 | 22.69 | 22.21 | 22.63 | 00:00:00 | | 2017-08-31 | 2,229,306 | 22.84 | 23.06 | 22.65 | 22.66 | 00:00:00 | | 2017-09-01 | 1,614,373 | 22.74 | 23.46 | 22.60 | 23.34 | 00:00:00 | | 2017-09-05 | 2,041,547 | 23.68 | 23.85 | 23.28 | 23.50 | 00:00:00 | | 2017-09-06 | 2,270,153 | 23.71 | 24.53 | 23.71 | 24.51 | 00:00:00 | | 2017-09-07 | 2,418,302 | 24.38 | 24.87 | 24.32 | 24.79 | 00:00:00 | | 2017-09-08 | 2,878,698 | 24.69 | 24.70 | 23.29 | 23.46 | 00:00:00 | | 2017-09-11 | 3,103,623 | 23.52 | 23.76 | 23.36 | 23.45 | 00:00:00 | | 2017-09-12 | 2,290,939 | 23.51 | 24.65 | 23.51 | 24.41 | 00:00:00 | | 2017-09-13 | 3,003,066 | 24.48 | 25.48 | 24.48 | 25.35 | 00:00:00 | | 2017-09-14 | 3,293,885 | 25.55 | 26.18 | 25.40 | 25.53 | 00:00:00 | | 2017-09-15 | 3,293,755 | 25.56 | 25.68 | 25.17 | 25.44 | 00:00:00 | | 2017-09-18 | 2,377,260 | 25.29 | 26.04 | 25.26 | 25.82 | 00:00:00 | | 2017-09-19 | 1,768,520 | 25.91 | 26.04 | 25.41 | 25.67 | 00:00:00 | | 2017-09-20 | 1,596,283 | 25.87 | 26.19 | 25.74 | 26.09 | 00:00:00 | | 2017-09-21 | 1,714,082 | 26.04 | 26.48 | 25.79 | 26.29 | 00:00:00 | | 2017-09-22 | 1,486,169 | 26.21 | 26.42 | 26.01 | 26.19 | 00:00:00 | | 2017-09-25 | 1,688,835 | 26.46 | 26.81 | 26.34 | 26.73 | 00:00:00 | | 2017-09-26 | 1,898,330 | 26.57 | 27.13 | 26.32 | 27.08 | 00:00:00 | | 2017-09-27 | 1,676,761 | 27.14 | 27.45 | 26.83 | 27.43 | 00:00:00 | | 2017-09-28 | 1,331,426 | 27.43 | 27.67 | 26.92 | 26.99 | 00:00:00 | | 2017-09-29 | 2,224,170 | 26.82 | 26.85 | 26.17 | 26.56 | 00:00:00 | | 2017-10-02 | 1,769,662 | 25.93 | 26.60 | 25.72 | 26.59 | 00:00:00 | | 2017-10-03 | 1,379,438 | 26.53 | 26.65 | 26.25 | 26.61 | 00:00:00 | | 2017-10-04 | 1,700,405 | 26.72 | 27.04 | 26.45 | 26.79 | 00:00:00 | | 2017-10-05 | 1,621,467 | 26.91 | 27.17 | 26.61 | 26.68 | 00:00:00 | | 2017-10-06 | 1,330,600 | 26.13 | 26.38 | 25.94 | 26.04 | 00:00:00 | | 2017-10-09 | 1,436,627 | 26.18 | 26.43 | 25.94 | 26.08 | 00:00:00 | | 2017-10-10 | 1,786,341 | 26.39 | 26.49 | 25.80 | 25.86 | 00:00:00 | | 2017-10-11 | 1,164,046 | 25.90 | 25.98 | 25.47 | 25.75 | 00:00:00 | | 2017-10-12 | 1,537,924 | 25.42 | 25.79 | 25.27 | 25.72 | 00:00:00 | | 2017-10-13 | 2,003,357 | 26.09 | 26.29 | 25.54 | 25.64 | 00:00:00 | | 2017-10-16 | 1,678,509 | 25.81 | 26.17 | 25.71 | 26.00 | 00:00:00 | | 2017-10-17 | 1,592,144 | 25.99 | 26.13 | 25.51 | 25.93 | 00:00:00 | | 2017-10-18 | 1,903,363 | 26.00 | 26.40 | 25.74 | 25.76 | 00:00:00 | | 2017-10-19 | 1,596,208 | 25.58 | 25.90 | 25.37 | 25.76 | 00:00:00 | | 2017-10-20 | 1,637,840 | 25.87 | 25.97 | 25.55 | 25.73 | 00:00:00 | | 2017-10-23 | 2,994,995 | 25.89 | 25.93 | 25.51 | 25.59 | 00:00:00 | | 2017-10-24 | 1,871,338 | 25.82 | 25.93 | 25.31 | 25.42 | 00:00:00 | | 2017-10-25 | 1,949,074 | 25.39 | 25.46 | 24.55 | 25.01 | 00:00:00 | | 2017-10-26 | 1,851,958 | 24.85 | 25.14 | 24.55 | 25.07 | 00:00:00 | | 2017-10-27 | 1,933,774 | 24.81 | 25.57 | 24.52 | 25.57 | 00:00:00 | | 2017-10-30 | 2,222,354 | 25.76 | 26.17 | 25.55 | 26.15 | 00:00:00 | | 2017-10-31 | 2,751,459 | 26.17 | 26.84 | 25.89 | 26.75 | 00:00:00 | | 2017-11-01 | 3,466,358 | 27.11 | 27.78 | 26.90 | 27.39 | 00:00:00 | | 2017-11-02 | 3,462,060 | 26.87 | 27.82 | 26.50 | 27.82 | 00:00:00 | | 2017-11-03 | 2,552,706 | 27.69 | 28.03 | 27.38 | 27.60 | 00:00:00 | | 2017-11-06 | 2,854,862 | 27.85 | 29.17 | 27.80 | 29.15 | 00:00:00 | | 2017-11-07 | 2,335,781 | 29.33 | 29.67 | 29.06 | 29.24 | 00:00:00 | | 2017-12-14 | 1,517,657 | 28.26 | 28.73 | 28.19 | 28.42 | 00:00:00 | | 2017-12-15 | 4,357,567 | 28.66 | 28.80 | 27.92 | 27.93 | 00:00:00 | | 2017-12-18 | 2,282,420 | 28.14 | 29.05 | 28.12 | 28.87 | 00:00:00 | | 2017-12-19 | 1,242,572 | 28.91 | 29.45 | 28.80 | 29.10 | 00:00:00 | | 2017-12-20 | 1,915,323 | 29.25 | 29.89 | 29.06 | 29.80 | 00:00:00 | | 2017-12-21 | 1,926,440 | 29.84 | 30.68 | 29.60 | 30.59 | 00:00:00 | | 2017-12-22 | 1,307,278 | 30.73 | 31.41 | 30.40 | 31.16 | 00:00:00 | | 2017-12-26 | 1,458,868 | 31.24 | 32.13 | 31.20 | 31.98 | 00:00:00 | | 2017-12-27 | 1,358,302 | 31.78 | 31.90 | 31.46 | 31.59 | 00:00:00 | | 2017-12-28 | 1,229,362 | 31.67 | 31.85 | 31.41 | 31.65 | 00:00:00 | | 2017-12-29 | 1,910,009 | 31.78 | 31.82 | 31.04 | 31.05 | 00:00:00 | | 2018-01-02 | 2,186,789 | 31.31 | 32.15 | 31.14 | 32.15 | 00:00:00 | | 2018-01-03 | 1,703,826 | 32.32 | 32.87 | 32.21 | 32.44 | 00:00:00 | | 2018-01-04 | 1,912,238 | 32.54 | 32.80 | 32.08 | 32.78 | 00:00:00 | | 2018-01-05 | 2,241,987 | 32.54 | 33.09 | 32.16 | 33.05 | 00:00:00 | | 2018-01-08 | 2,683,368 | 33.04 | 33.50 | 32.51 | 33.32 | 00:00:00 | | 2018-01-09 | 2,708,002 | 33.47 | 33.72 | 33.06 | 33.67 | 00:00:00 | | 2018-01-10 | 2,243,850 | 33.91 | 34.06 | 33.37 | 33.67 | 00:00:00 | | 2018-01-11 | 3,107,884 | 33.95 | 35.00 | 33.74 | 34.27 | 00:00:00 | | 2018-01-12 | 1,889,062 | 33.90 | 34.68 | 33.90 | 34.61 | 00:00:00 | | 2018-01-16 | 1,891,851 | 34.49 | 34.93 | 34.03 | 34.07 | 00:00:00 | | 2018-01-17 | 2,071,100 | 34.40 | 35.16 | 34.02 | 34.95 | 00:00:00 | | 2018-01-18 | 1,948,564 | 34.88 | 35.09 | 34.25 | 34.69 | 00:00:00 | | 2018-01-19 | 1,349,153 | 34.38 | 34.43 | 34.02 | 34.30 | 00:00:00 | | 2018-01-22 | 2,341,804 | 34.29 | 34.70 | 33.99 | 34.68 | 00:00:00 | | 2018-01-23 | 1,297,858 | 34.90 | 35.12 | 34.33 | 34.70 | 00:00:00 | | 2018-01-24 | 1,955,120 | 34.91 | 35.03 | 34.40 | 34.77 | 00:00:00 | | 2018-01-25 | 1,626,032 | 35.00 | 35.00 | 34.11 | 34.21 | 00:00:00 | | 2018-01-26 | 1,421,008 | 34.43 | 34.79 | 34.16 | 34.79 | 00:00:00 | | 2018-01-29 | 2,603,421 | 34.36 | 34.68 | 33.72 | 33.81 | 00:00:00 | | 2018-01-30 | 3,952,669 | 33.33 | 33.41 | 32.20 | 32.60 | 00:00:00 | | 2018-01-31 | 3,844,077 | 32.72 | 33.03 | 31.86 | 32.10 | 00:00:00 | | 2018-02-01 | 4,761,377 | 31.66 | 31.87 | 30.27 | 31.46 | 00:00:00 | | 2018-02-02 | 3,720,600 | 31.01 | 31.13 | 29.41 | 29.49 | 00:00:00 | | 2018-02-05 | 4,625,161 | 29.11 | 29.67 | 28.13 | 28.33 | 00:00:00 | | 2018-02-06 | 3,885,922 | 27.64 | 29.42 | 27.43 | 29.11 | 00:00:00 | | 2018-02-07 | 3,875,788 | 29.09 | 29.57 | 28.27 | 28.28 | 00:00:00 | | 2018-02-08 | 3,075,281 | 28.30 | 28.44 | 26.67 | 26.69 | 00:00:00 | | 2018-02-09 | 3,999,189 | 26.98 | 27.13 | 25.56 | 26.34 | 00:00:00 | | 2018-02-12 | 2,264,023 | 26.99 | 27.53 | 26.65 | 27.30 | 00:00:00 | | 2018-02-13 | 2,713,130 | 27.00 | 27.17 | 26.01 | 26.21 | 00:00:00 | | 2018-02-14 | 3,128,057 | 25.88 | 27.55 | 25.71 | 27.22 | 00:00:00 | | 2018-02-15 | 2,610,404 | 27.25 | 27.27 | 26.05 | 27.11 | 00:00:00 | | 2018-02-16 | 2,031,229 | 26.71 | 26.95 | 26.28 | 26.59 | 00:00:00 | | 2018-02-20 | 1,788,303 | 26.65 | 26.88 | 26.25 | 26.35 | 00:00:00 | | 2018-02-21 | 3,148,152 | 26.14 | 26.22 | 25.16 | 25.18 | 00:00:00 | | 2018-02-22 | 2,936,832 | 25.45 | 26.44 | 25.16 | 26.12 | 00:00:00 | | 2018-02-23 | 2,196,336 | 26.31 | 26.52 | 25.79 | 26.37 | 00:00:00 | | 2018-02-26 | 2,190,457 | 26.46 | 26.54 | 25.85 | 26.44 | 00:00:00 | | 2018-02-27 | 2,723,102 | 26.31 | 26.87 | 25.75 | 25.75 | 00:00:00 | | 2018-02-28 | 2,676,347 | 25.88 | 26.04 | 25.31 | 25.35 | 00:00:00 | | 2018-03-01 | 2,162,792 | 25.37 | 26.10 | 25.27 | 25.82 | 00:00:00 | | 2018-03-02 | 2,034,262 | 25.75 | 26.43 | 25.36 | 26.38 | 00:00:00 | | 2018-03-05 | 1,723,675 | 26.21 | 26.81 | 26.13 | 26.42 | 00:00:00 | | 2018-03-06 | 1,381,265 | 26.63 | 26.67 | 25.97 | 26.03 | 00:00:00 | | 2018-03-07 | 2,098,511 | 25.75 | 25.93 | 25.03 | 25.17 | 00:00:00 | | 2018-03-08 | 2,244,803 | 25.27 | 25.28 | 24.48 | 24.72 | 00:00:00 | | 2018-03-09 | 1,613,340 | 25.01 | 25.41 | 24.99 | 25.31 | 00:00:00 | | 2018-03-12 | 1,280,243 | 25.23 | 25.64 | 25.16 | 25.51 | 00:00:00 | | 2018-03-13 | 1,941,836 | 25.57 | 25.77 | 25.44 | 25.65 | 00:00:00 | | 2018-03-14 | 1,625,168 | 25.91 | 25.95 | 25.67 | 25.69 | 00:00:00 | | 2018-03-15 | 1,440,446 | 25.84 | 26.04 | 25.19 | 25.26 | 00:00:00 | | 2018-03-16 | 1,833,747 | 25.35 | 26.03 | 25.21 | 25.91 | 00:00:00 | | 2018-03-19 | 1,518,342 | 25.60 | 25.76 | 24.83 | 24.97 | 00:00:00 | | 2018-03-20 | 1,730,198 | 25.11 | 25.52 | 25.10 | 25.20 | 00:00:00 | | 2018-03-21 | 2,201,449 | 25.40 | 26.75 | 25.29 | 26.67 | 00:00:00 | | 2018-03-22 | 1,771,043 | 26.34 | 26.47 | 25.66 | 25.68 | 00:00:00 | | 2018-03-23 | 1,998,267 | 25.83 | 26.37 | 25.59 | 25.81 | 00:00:00 | | 2018-03-26 | 1,432,960 | 26.18 | 26.18 | 25.50 | 25.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
