|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-14 | 772,571 | 30.81 | 31.29 | 30.75 | 30.93 | 00:00:00 | | 2018-09-17 | 849,479 | 31.03 | 31.39 | 30.82 | 30.97 | 00:00:00 | | 2018-09-18 | 857,782 | 31.40 | 31.73 | 31.35 | 31.63 | 00:00:00 | | 2018-09-19 | 790,469 | 31.69 | 32.23 | 31.69 | 31.95 | 00:00:00 | | 2018-09-20 | 697,392 | 32.26 | 32.38 | 31.69 | 31.79 | 00:00:00 | | 2018-09-21 | 1,747,968 | 31.87 | 32.27 | 31.70 | 32.16 | 00:00:00 | | 2018-09-24 | 1,359,404 | 32.68 | 33.09 | 32.44 | 32.75 | 00:00:00 | | 2018-09-25 | 1,376,180 | 32.91 | 33.13 | 32.39 | 32.55 | 00:00:00 | | 2018-09-26 | 1,658,671 | 32.42 | 32.93 | 32.18 | 32.56 | 00:00:00 | | 2018-09-27 | 1,041,941 | 32.78 | 32.94 | 32.44 | 32.84 | 00:00:00 | | 2018-09-28 | 2,071,016 | 32.70 | 33.88 | 32.70 | 33.34 | 00:00:00 | | 2018-10-01 | 1,296,365 | 33.46 | 34.24 | 33.24 | 33.90 | 00:00:00 | | 2018-10-02 | 1,044,398 | 34.02 | 34.14 | 33.51 | 33.71 | 00:00:00 | | 2018-10-03 | 1,586,917 | 33.79 | 34.49 | 33.64 | 34.38 | 00:00:00 | | 2018-10-04 | 1,781,231 | 34.13 | 34.47 | 33.45 | 33.60 | 00:00:00 | | 2018-10-05 | 1,053,035 | 33.67 | 34.14 | 33.62 | 33.99 | 00:00:00 | | 2018-10-08 | 875,763 | 33.82 | 34.18 | 33.26 | 33.93 | 00:00:00 | | 2018-10-09 | 1,497,947 | 33.91 | 34.17 | 33.51 | 33.90 | 00:00:00 | | 2018-10-10 | 1,573,213 | 33.70 | 33.77 | 31.69 | 31.77 | 00:00:00 | | 2018-10-11 | 5,658,847 | 34.80 | 36.52 | 33.93 | 35.36 | 00:00:00 | | 2018-10-12 | 3,617,865 | 36.30 | 36.47 | 34.98 | 35.78 | 00:00:00 | | 2018-10-15 | 1,858,072 | 36.06 | 36.22 | 35.20 | 35.56 | 00:00:00 | | 2018-10-16 | 1,793,831 | 35.52 | 35.76 | 35.13 | 35.38 | 00:00:00 | | 2018-10-17 | 1,837,356 | 35.31 | 35.44 | 34.49 | 35.05 | 00:00:00 | | 2018-10-18 | 1,963,676 | 34.60 | 34.72 | 34.02 | 34.62 | 00:00:00 | | 2018-10-19 | 1,786,603 | 34.92 | 35.63 | 34.78 | 34.85 | 00:00:00 | | 2018-10-22 | 2,002,148 | 34.78 | 34.85 | 33.35 | 33.70 | 00:00:00 | | 2018-10-23 | 486,595 | 32.94 | 33.14 | 32.14 | 32.44 | 00:00:00 | | 2018-10-24 | 2,292,227 | 33.06 | 33.29 | 31.67 | 31.68 | 00:00:00 | | 2018-10-25 | 1,959,780 | 32.02 | 32.40 | 31.42 | 31.95 | 00:00:00 | | 2018-10-26 | 1,090,020 | 31.42 | 31.99 | 30.75 | 31.66 | 00:00:00 | | 2018-10-29 | 1,486,517 | 31.68 | 32.26 | 30.07 | 30.53 | 00:00:00 | | 2018-10-30 | 1,437,371 | 30.28 | 31.32 | 30.18 | 31.29 | 00:00:00 | | 2018-10-31 | 2,610,537 | 31.62 | 32.90 | 31.56 | 31.86 | 00:00:00 | | 2018-11-01 | 1,747,333 | 31.89 | 31.89 | 30.83 | 31.52 | 00:00:00 | | 2018-11-02 | 1,977,195 | 31.76 | 32.04 | 30.14 | 30.39 | 00:00:00 | | 2018-11-05 | 2,077,494 | 30.85 | 31.53 | 30.34 | 30.66 | 00:00:00 | | 2018-11-06 | 1,346,938 | 30.72 | 31.78 | 30.72 | 31.19 | 00:00:00 | | 2018-11-07 | 2,613,934 | 31.72 | 32.04 | 31.22 | 31.83 | 00:00:00 | | 2018-11-08 | 4,050,546 | 31.15 | 32.72 | 30.26 | 30.76 | 00:00:00 | | 2018-11-09 | 3,077,830 | 30.09 | 31.38 | 29.81 | 30.99 | 00:00:00 | | 2018-11-12 | 2,335,317 | 31.51 | 31.83 | 30.39 | 30.49 | 00:00:00 | | 2018-11-13 | 2,582,091 | 30.31 | 31.12 | 29.75 | 29.86 | 00:00:00 | | 2018-11-14 | 2,516,067 | 30.66 | 31.38 | 30.27 | 31.04 | 00:00:00 | | 2018-11-15 | 2,285,327 | 30.87 | 32.00 | 30.61 | 31.89 | 00:00:00 | | 2018-11-16 | 1,818,574 | 32.02 | 32.46 | 30.98 | 31.32 | 00:00:00 | | 2018-11-19 | 1,534,486 | 30.90 | 31.84 | 30.90 | 31.65 | 00:00:00 | | 2018-11-20 | 2,128,082 | 31.29 | 31.50 | 30.38 | 30.81 | 00:00:00 | | 2018-11-21 | 1,913,992 | 30.85 | 32.09 | 30.85 | 31.58 | 00:00:00 | | 2018-11-23 | 839,352 | 30.30 | 30.70 | 29.83 | 30.00 | 00:00:00 | | 2018-11-26 | 1,600,451 | 30.37 | 30.56 | 29.87 | 30.37 | 00:00:00 | | 2018-11-27 | 1,938,072 | 30.33 | 30.73 | 30.18 | 30.46 | 00:00:00 | | 2018-11-28 | 3,087,699 | 30.50 | 32.13 | 30.46 | 32.03 | 00:00:00 | | 2018-11-29 | 2,639,117 | 31.95 | 32.72 | 31.30 | 31.90 | 00:00:00 | | 2018-11-30 | 2,365,705 | 31.55 | 32.23 | 31.13 | 31.90 | 00:00:00 | | 2018-12-03 | 3,099,432 | 32.95 | 33.21 | 31.33 | 32.00 | 00:00:00 | | 2018-12-04 | 779,515 | 32.52 | 32.66 | 31.37 | 31.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
