|
 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 | | 2018-03-26 | 1,432,960 | 26.18 | 26.18 | 25.50 | 25.91 | 00:00:00 | | 2018-03-27 | 2,034,299 | 25.98 | 26.08 | 25.44 | 25.72 | 00:00:00 | | 2018-03-28 | 2,043,624 | 25.72 | 26.01 | 25.35 | 25.37 | 00:00:00 | | 2018-03-29 | 3,668,958 | 25.51 | 26.00 | 25.15 | 25.84 | 00:00:00 | | 2018-04-02 | 2,898,506 | 25.81 | 25.87 | 24.39 | 25.14 | 00:00:00 | | 2018-04-03 | 1,866,973 | 25.35 | 25.78 | 24.95 | 25.73 | 00:00:00 | | 2018-04-04 | 2,434,804 | 25.29 | 26.11 | 25.14 | 26.03 | 00:00:00 | | 2018-04-05 | 1,823,061 | 26.12 | 27.14 | 26.11 | 26.95 | 00:00:00 | | 2018-04-06 | 1,931,373 | 26.75 | 27.14 | 26.04 | 26.56 | 00:00:00 | | 2018-04-09 | 1,854,650 | 26.75 | 27.39 | 26.63 | 26.95 | 00:00:00 | | 2018-04-10 | 2,305,641 | 27.58 | 28.47 | 27.42 | 28.17 | 00:00:00 | | 2018-04-11 | 1,954,178 | 28.12 | 28.82 | 27.87 | 28.66 | 00:00:00 | | 2018-04-12 | 2,053,666 | 28.66 | 28.90 | 28.30 | 28.40 | 00:00:00 | | 2018-04-13 | 2,034,825 | 28.80 | 28.87 | 28.50 | 28.71 | 00:00:00 | | 2018-04-16 | 2,452,622 | 28.68 | 29.02 | 28.24 | 28.67 | 00:00:00 | | 2018-04-17 | 1,342,224 | 28.52 | 28.94 | 28.30 | 28.83 | 00:00:00 | | 2018-04-18 | 3,608,926 | 29.11 | 31.12 | 29.11 | 30.79 | 00:00:00 | | 2018-04-19 | 3,786,400 | 31.24 | 31.31 | 30.39 | 30.59 | 00:00:00 | | 2018-04-20 | 2,468,532 | 30.44 | 30.78 | 30.06 | 30.38 | 00:00:00 | | 2018-04-23 | 1,728,233 | 30.08 | 30.67 | 29.82 | 30.59 | 00:00:00 | | 2018-04-24 | 2,670,862 | 30.75 | 31.06 | 29.68 | 30.13 | 00:00:00 | | 2018-04-25 | 1,618,453 | 30.11 | 30.81 | 29.92 | 30.80 | 00:00:00 | | 2018-04-26 | 1,896,827 | 31.00 | 31.09 | 30.36 | 30.51 | 00:00:00 | | 2018-04-27 | 1,701,800 | 30.24 | 30.53 | 29.88 | 30.01 | 00:00:00 | | 2018-04-30 | 1,702,320 | 29.92 | 30.40 | 29.86 | 30.11 | 00:00:00 | | 2018-05-01 | 1,811,011 | 29.93 | 30.06 | 29.34 | 29.63 | 00:00:00 | | 2018-05-02 | 2,364,222 | 29.60 | 30.19 | 29.43 | 29.82 | 00:00:00 | | 2018-05-03 | 3,159,125 | 29.52 | 29.62 | 28.15 | 28.32 | 00:00:00 | | 2018-05-04 | 2,564,193 | 28.35 | 29.28 | 28.35 | 29.16 | 00:00:00 | | 2018-05-07 | 3,039,425 | 29.58 | 30.59 | 29.27 | 29.36 | 00:00:00 | | 2018-05-08 | 2,845,880 | 29.22 | 29.69 | 28.12 | 29.69 | 00:00:00 | | 2018-05-09 | 2,116,203 | 30.29 | 31.04 | 30.24 | 30.29 | 00:00:00 | | 2018-05-10 | 1,153,190 | 30.42 | 30.60 | 30.16 | 30.43 | 00:00:00 | | 2018-05-11 | 1,207,724 | 30.19 | 30.46 | 29.98 | 30.01 | 00:00:00 | | 2018-05-14 | 1,723,268 | 30.07 | 30.75 | 30.07 | 30.58 | 00:00:00 | | 2018-05-15 | 1,268,906 | 30.45 | 30.90 | 30.19 | 30.85 | 00:00:00 | | 2018-05-16 | 1,248,386 | 30.79 | 31.18 | 30.46 | 31.16 | 00:00:00 | | 2018-05-17 | 1,809,015 | 31.30 | 32.13 | 31.17 | 31.87 | 00:00:00 | | 2018-05-18 | 1,501,712 | 31.84 | 31.88 | 31.25 | 31.31 | 00:00:00 | | 2018-05-21 | 1,596,934 | 31.76 | 32.18 | 31.54 | 32.16 | 00:00:00 | | 2018-05-22 | 2,265,996 | 32.28 | 32.77 | 31.64 | 31.67 | 00:00:00 | | 2018-05-23 | 1,413,709 | 31.49 | 31.86 | 31.01 | 31.63 | 00:00:00 | | 2018-05-24 | 1,263,609 | 30.94 | 31.31 | 30.68 | 31.08 | 00:00:00 | | 2018-05-25 | 1,917,567 | 30.31 | 30.31 | 29.06 | 29.30 | 00:00:00 | | 2018-05-29 | 2,089,649 | 28.92 | 29.71 | 28.85 | 29.52 | 00:00:00 | | 2018-05-30 | 1,690,657 | 29.85 | 31.03 | 29.78 | 30.90 | 00:00:00 | | 2018-05-31 | 1,847,211 | 30.59 | 31.21 | 30.33 | 30.75 | 00:00:00 | | 2018-06-01 | 2,726,427 | 30.84 | 31.74 | 30.73 | 31.60 | 00:00:00 | | 2018-06-04 | 4,606,712 | 31.80 | 32.46 | 31.41 | 31.66 | 00:00:00 | | 2018-06-05 | 4,776,409 | 31.47 | 33.23 | 31.17 | 32.28 | 00:00:00 | | 2018-06-06 | 5,047,629 | 32.43 | 33.56 | 32.36 | 32.98 | 00:00:00 | | 2018-06-07 | 2,338,545 | 33.15 | 33.94 | 33.15 | 33.57 | 00:00:00 | | 2018-06-08 | 4,355,670 | 33.47 | 34.11 | 33.04 | 33.74 | 00:00:00 | | 2018-06-11 | 3,441,547 | 33.83 | 34.88 | 33.67 | 34.48 | 00:00:00 | | 2018-06-12 | 3,919,136 | 34.50 | 34.64 | 33.10 | 33.24 | 00:00:00 | | 2018-06-13 | 1,887,586 | 33.16 | 33.81 | 32.88 | 33.58 | 00:00:00 | | 2018-06-14 | 1,942,625 | 33.95 | 34.15 | 33.28 | 33.51 | 00:00:00 | | 2018-06-15 | 4,007,820 | 33.13 | 33.32 | 32.69 | 32.77 | 00:00:00 | | 2018-06-18 | 2,180,212 | 32.87 | 34.29 | 32.86 | 33.83 | 00:00:00 | | 2018-06-19 | 1,801,412 | 33.14 | 34.34 | 33.01 | 34.10 | 00:00:00 | | 2018-06-20 | 411,422 | 34.59 | 35.00 | 34.43 | 34.55 | 00:00:00 | | 2018-06-21 | 2,172,359 | 34.86 | 34.91 | 34.03 | 34.16 | 00:00:00 | | 2018-06-22 | 4,746,845 | 35.44 | 35.98 | 34.07 | 34.20 | 00:00:00 | | 2018-06-25 | 2,575,086 | 34.20 | 34.37 | 32.50 | 32.65 | 00:00:00 | | 2018-06-26 | 2,741,035 | 32.80 | 33.30 | 32.41 | 33.15 | 00:00:00 | | 2018-06-27 | 3,551,475 | 33.82 | 34.36 | 33.64 | 33.84 | 00:00:00 | | 2018-06-28 | 2,536,483 | 33.94 | 34.07 | 33.21 | 33.70 | 00:00:00 | | 2018-06-29 | 2,111,909 | 33.89 | 34.66 | 33.76 | 33.77 | 00:00:00 | | 2018-07-02 | 1,560,711 | 33.36 | 33.43 | 32.79 | 33.04 | 00:00:00 | | 2018-07-03 | 982,544 | 33.59 | 34.12 | 33.23 | 33.54 | 00:00:00 | | 2018-07-05 | 1,736,761 | 33.82 | 33.87 | 32.86 | 33.14 | 00:00:00 | | 2018-07-06 | 2,714,599 | 32.78 | 33.18 | 32.72 | 33.08 | 00:00:00 | | 2018-07-09 | 2,518,351 | 33.40 | 33.98 | 33.23 | 33.97 | 00:00:00 | | 2018-07-10 | 2,017,487 | 34.26 | 34.87 | 33.95 | 34.21 | 00:00:00 | | 2018-07-11 | 1,427,260 | 33.82 | 34.26 | 33.04 | 33.20 | 00:00:00 | | 2018-07-12 | 1,385,420 | 33.21 | 33.45 | 32.54 | 32.96 | 00:00:00 | | 2018-07-13 | 1,107,787 | 33.00 | 33.39 | 32.91 | 33.00 | 00:00:00 | | 2018-07-16 | 1,869,227 | 32.50 | 32.79 | 31.44 | 31.71 | 00:00:00 | | 2018-07-17 | 1,308,427 | 31.47 | 32.10 | 31.39 | 31.81 | 00:00:00 | | 2018-07-18 | 2,105,369 | 31.55 | 32.48 | 31.28 | 32.29 | 00:00:00 | | 2018-07-19 | 1,711,521 | 32.25 | 32.62 | 32.04 | 32.09 | 00:00:00 | | 2018-07-20 | 1,709,951 | 32.13 | 32.13 | 31.06 | 31.65 | 00:00:00 | | 2018-07-23 | 980,821 | 31.86 | 31.98 | 31.52 | 31.62 | 00:00:00 | | 2018-07-24 | 1,553,250 | 31.88 | 32.62 | 31.71 | 32.29 | 00:00:00 | | 2018-07-25 | 1,198,950 | 32.03 | 32.88 | 31.96 | 32.81 | 00:00:00 | | 2018-07-26 | 1,024,667 | 32.78 | 33.09 | 32.63 | 32.96 | 00:00:00 | | 2018-07-27 | 788,784 | 32.86 | 33.06 | 32.17 | 32.27 | 00:00:00 | | 2018-07-30 | 963,913 | 32.72 | 33.07 | 32.65 | 32.90 | 00:00:00 | | 2018-07-31 | 1,116,549 | 32.88 | 33.45 | 32.46 | 33.26 | 00:00:00 | | 2018-08-01 | 1,405,578 | 32.82 | 33.08 | 32.27 | 32.67 | 00:00:00 | | 2018-08-02 | 745,865 | 32.36 | 32.99 | 32.36 | 32.83 | 00:00:00 | | 2018-08-03 | 1,413,615 | 32.72 | 33.15 | 32.56 | 33.07 | 00:00:00 | | 2018-08-06 | 1,371,312 | 33.20 | 33.38 | 32.88 | 33.07 | 00:00:00 | | 2018-08-07 | 900,425 | 33.57 | 33.90 | 33.16 | 33.38 | 00:00:00 | | 2018-08-08 | 2,022,253 | 33.12 | 33.48 | 31.94 | 32.51 | 00:00:00 | | 2018-08-09 | 4,924,679 | 32.50 | 32.50 | 29.34 | 30.16 | 00:00:00 | | 2018-08-10 | 2,047,638 | 29.90 | 31.12 | 29.85 | 31.06 | 00:00:00 | | 2018-08-13 | 2,499,129 | 30.95 | 31.39 | 30.63 | 30.67 | 00:00:00 | | 2018-08-14 | 1,747,895 | 31.14 | 31.45 | 30.44 | 30.50 | 00:00:00 | | 2018-08-15 | 1,731,130 | 30.21 | 30.21 | 29.14 | 29.89 | 00:00:00 | | 2018-08-16 | 1,024,113 | 30.07 | 30.18 | 29.58 | 29.91 | 00:00:00 | | 2018-08-17 | 1,179,776 | 29.87 | 30.06 | 29.33 | 29.46 | 00:00:00 | | 2018-08-20 | 1,337,004 | 29.40 | 29.96 | 29.25 | 29.85 | 00:00:00 | | 2018-08-21 | 1,069,011 | 30.20 | 30.72 | 30.17 | 30.31 | 00:00:00 | | 2018-08-22 | 1,134,270 | 30.72 | 31.09 | 30.48 | 30.88 | 00:00:00 | | 2018-08-23 | 1,546,732 | 30.68 | 30.91 | 30.45 | 30.66 | 00:00:00 | | 2018-08-24 | 1,476,253 | 31.01 | 31.74 | 30.95 | 31.41 | 00:00:00 | | 2018-08-27 | 893,966 | 31.41 | 31.69 | 31.18 | 31.23 | 00:00:00 | | 2018-08-28 | 990,327 | 31.14 | 31.38 | 30.40 | 30.49 | 00:00:00 | | 2018-08-29 | 888,022 | 30.86 | 31.42 | 30.60 | 31.27 | 00:00:00 | | 2018-08-30 | 939,360 | 31.37 | 31.69 | 31.05 | 31.52 | 00:00:00 | | 2018-08-31 | 1,292,254 | 31.36 | 31.36 | 30.67 | 30.83 | 00:00:00 | | 2018-09-04 | 1,021,028 | 31.01 | 31.09 | 29.93 | 30.05 | 00:00:00 | | 2018-09-05 | 1,482,705 | 29.82 | 30.44 | 29.46 | 30.36 | 00:00:00 | | 2018-09-06 | 2,313,249 | 30.29 | 30.36 | 29.72 | 29.80 | 00:00:00 | | 2018-09-07 | 957,431 | 29.54 | 29.85 | 29.13 | 29.71 | 00:00:00 | | 2018-09-10 | 1,013,043 | 29.85 | 30.03 | 29.61 | 29.75 | 00:00:00 | | 2018-09-11 | 459,497 | 29.65 | 30.64 | 29.46 | 30.64 | 00:00:00 | | 2018-09-12 | 939,574 | 31.42 | 31.51 | 30.95 | 31.28 | 00:00:00 | | 2018-09-13 | 945,857 | 31.12 | 31.25 | 30.45 | 30.75 | 00:00:00 | | 2018-09-14 | 772,571 | 30.81 | 31.29 | 30.75 | 30.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
