|
 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 | | 2001-12-03 | 1,390,400 | 71.92 | 74.78 | 71.01 | 74.61 | 00:00:00 | | 2001-12-04 | 701,600 | 74.85 | 76.60 | 74.49 | 76.47 | 00:00:00 | | 2001-12-05 | 1,938,400 | 78.40 | 80.10 | 78.20 | 79.50 | 00:00:00 | | 2001-12-06 | 796,000 | 79.25 | 79.25 | 77.00 | 77.20 | 00:00:00 | | 2001-12-07 | 764,400 | 76.55 | 79.30 | 76.50 | 78.57 | 00:00:00 | | 2001-12-10 | 434,800 | 78.32 | 78.32 | 77.10 | 77.18 | 00:00:00 | | 2001-12-11 | 548,000 | 77.25 | 78.05 | 76.66 | 77.05 | 00:00:00 | | 2001-12-12 | 327,200 | 77.10 | 77.16 | 75.60 | 76.50 | 00:00:00 | | 2001-12-13 | 337,600 | 75.65 | 76.97 | 75.50 | 76.00 | 00:00:00 | | 2001-12-14 | 336,800 | 76.90 | 77.86 | 76.45 | 77.75 | 00:00:00 | | 2001-12-17 | 296,000 | 77.05 | 78.05 | 76.32 | 76.85 | 00:00:00 | | 2001-12-18 | 373,600 | 77.06 | 77.72 | 77.06 | 77.54 | 00:00:00 | | 2001-12-19 | 604,400 | 77.54 | 79.72 | 77.30 | 78.96 | 00:00:00 | | 2001-12-20 | 539,200 | 79.20 | 80.22 | 79.20 | 79.98 | 00:00:00 | | 2001-12-21 | 802,400 | 80.00 | 82.90 | 80.00 | 82.20 | 00:00:00 | | 2001-12-24 | 123,200 | 82.21 | 82.85 | 82.00 | 82.80 | 00:00:00 | | 2001-12-26 | 344,400 | 83.05 | 84.33 | 83.05 | 84.08 | 00:00:00 | | 2001-12-27 | 375,200 | 83.65 | 83.66 | 82.42 | 83.25 | 00:00:00 | | 2001-12-28 | 842,000 | 83.50 | 84.60 | 83.50 | 84.46 | 00:00:00 | | 2001-12-31 | 521,600 | 84.70 | 84.98 | 83.67 | 84.04 | 00:00:00 | | 2002-01-02 | 576,800 | 83.79 | 83.79 | 81.43 | 81.90 | 00:00:00 | | 2002-01-03 | 756,000 | 82.50 | 83.37 | 80.25 | 80.93 | 00:00:00 | | 2002-01-04 | 645,600 | 81.18 | 83.38 | 81.00 | 82.75 | 00:00:00 | | 2002-01-07 | 486,800 | 82.75 | 84.20 | 81.95 | 83.53 | 00:00:00 | | 2002-01-08 | 273,200 | 83.40 | 83.40 | 82.65 | 82.73 | 00:00:00 | | 2002-01-09 | 520,800 | 81.90 | 83.29 | 81.62 | 82.50 | 00:00:00 | | 2002-01-10 | 300,800 | 82.25 | 82.31 | 81.20 | 81.37 | 00:00:00 | | 2002-01-11 | 500,000 | 80.87 | 80.88 | 78.90 | 78.90 | 00:00:00 | | 2002-01-14 | 662,400 | 78.40 | 78.52 | 77.55 | 77.88 | 00:00:00 | | 2002-01-15 | 488,000 | 78.00 | 80.50 | 77.89 | 80.49 | 00:00:00 | | 2002-01-16 | 521,200 | 79.00 | 79.56 | 78.00 | 78.55 | 00:00:00 | | 2002-01-17 | 355,200 | 78.80 | 79.20 | 78.22 | 79.20 | 00:00:00 | | 2002-01-18 | 395,200 | 79.35 | 79.75 | 78.33 | 78.33 | 00:00:00 | | 2002-01-22 | 244,800 | 78.77 | 79.20 | 77.69 | 77.69 | 00:00:00 | | 2002-01-23 | 336,000 | 78.25 | 80.00 | 78.25 | 79.90 | 00:00:00 | | 2002-01-24 | 352,000 | 80.00 | 81.88 | 79.83 | 80.89 | 00:00:00 | | 2002-01-25 | 384,400 | 81.09 | 82.15 | 81.09 | 81.77 | 00:00:00 | | 2002-01-28 | 315,200 | 82.02 | 82.19 | 80.12 | 80.31 | 00:00:00 | | 2002-01-29 | 331,200 | 79.51 | 79.91 | 78.90 | 79.75 | 00:00:00 | | 2002-01-30 | 496,000 | 78.90 | 80.85 | 78.10 | 80.81 | 00:00:00 | | 2002-01-31 | 1,258,400 | 79.96 | 81.31 | 78.50 | 79.00 | 00:00:00 | | 2002-02-01 | 19,044 | 19.77 | 19.82 | 19.53 | 19.73 | 00:00:00 | | 2002-02-04 | 676,400 | 78.75 | 78.85 | 76.75 | 77.45 | 00:00:00 | | 2002-02-05 | 383,200 | 76.70 | 78.90 | 76.51 | 78.67 | 00:00:00 | | 2002-02-06 | 516,400 | 78.48 | 80.34 | 78.48 | 79.46 | 00:00:00 | | 2002-02-07 | 346,400 | 78.96 | 78.96 | 77.72 | 78.80 | 00:00:00 | | 2002-02-08 | 571,200 | 78.80 | 80.13 | 78.52 | 79.87 | 00:00:00 | | 2002-02-11 | 445,600 | 79.50 | 80.86 | 79.14 | 80.52 | 00:00:00 | | 2002-02-12 | 373,600 | 80.27 | 80.68 | 79.75 | 80.09 | 00:00:00 | | 2002-02-13 | 305,600 | 79.20 | 80.10 | 79.05 | 80.10 | 00:00:00 | | 2002-02-14 | 461,600 | 80.33 | 81.89 | 79.77 | 81.21 | 00:00:00 | | 2002-02-15 | 317,600 | 81.30 | 81.54 | 80.35 | 81.03 | 00:00:00 | | 2002-02-19 | 349,600 | 80.90 | 81.70 | 79.84 | 81.01 | 00:00:00 | | 2002-02-20 | 293,600 | 81.00 | 81.69 | 80.10 | 80.90 | 00:00:00 | | 2002-02-21 | 494,800 | 81.01 | 82.30 | 80.94 | 81.11 | 00:00:00 | | 2002-02-22 | 658,400 | 81.00 | 83.20 | 81.00 | 82.75 | 00:00:00 | | 2002-02-25 | 452,000 | 83.00 | 84.45 | 82.80 | 84.30 | 00:00:00 | | 2002-02-26 | 767,200 | 84.40 | 85.62 | 83.56 | 85.46 | 00:00:00 | | 2002-02-27 | 646,400 | 85.46 | 86.73 | 85.26 | 85.90 | 00:00:00 | | 2002-02-28 | 427,600 | 86.00 | 87.00 | 85.73 | 86.18 | 00:00:00 | | 2002-03-01 | 742,400 | 86.35 | 86.60 | 85.90 | 86.23 | 00:00:00 | | 2002-03-04 | 287,200 | 86.00 | 86.80 | 85.90 | 86.56 | 00:00:00 | | 2002-03-05 | 340,800 | 86.57 | 86.66 | 85.76 | 85.77 | 00:00:00 | | 2002-03-06 | 479,200 | 85.55 | 87.88 | 85.50 | 87.71 | 00:00:00 | | 2002-03-07 | 592,000 | 87.98 | 90.25 | 87.88 | 89.55 | 00:00:00 | | 2002-03-08 | 755,200 | 89.75 | 89.95 | 86.75 | 87.10 | 00:00:00 | | 2002-03-11 | 634,000 | 87.35 | 88.05 | 87.10 | 87.24 | 00:00:00 | | 2002-03-12 | 244,800 | 87.24 | 88.44 | 86.84 | 88.11 | 00:00:00 | | 2002-03-13 | 449,600 | 88.70 | 89.57 | 87.54 | 87.54 | 00:00:00 | | 2002-03-14 | 478,400 | 87.55 | 88.17 | 86.35 | 87.94 | 00:00:00 | | 2002-03-15 | 494,800 | 88.10 | 88.52 | 87.55 | 88.36 | 00:00:00 | | 2002-03-18 | 596,000 | 88.40 | 90.23 | 88.16 | 90.02 | 00:00:00 | | 2002-03-19 | 608,400 | 90.85 | 91.59 | 90.20 | 91.32 | 00:00:00 | | 2002-03-20 | 666,800 | 91.20 | 92.69 | 90.25 | 92.00 | 00:00:00 | | 2002-03-21 | 616,000 | 92.00 | 92.60 | 91.30 | 92.59 | 00:00:00 | | 2002-03-22 | 1,104,000 | 92.45 | 93.15 | 91.69 | 92.94 | 00:00:00 | | 2002-03-25 | 583,200 | 92.35 | 92.62 | 91.60 | 92.20 | 00:00:00 | | 2002-03-26 | 414,400 | 92.33 | 92.95 | 91.21 | 92.81 | 00:00:00 | | 2002-03-27 | 617,600 | 93.40 | 95.99 | 93.22 | 95.72 | 00:00:00 | | 2002-03-28 | 818,400 | 95.52 | 96.37 | 94.85 | 96.00 | 00:00:00 | | 2002-04-01 | 585,600 | 96.25 | 97.78 | 95.80 | 96.57 | 00:00:00 | | 2002-04-02 | 886,400 | 96.10 | 97.72 | 96.10 | 96.26 | 00:00:00 | | 2002-04-03 | 1,100,000 | 96.26 | 96.27 | 92.91 | 93.12 | 00:00:00 | | 2002-04-04 | 754,400 | 93.25 | 93.39 | 92.20 | 93.00 | 00:00:00 | | 2002-04-05 | 405,600 | 93.20 | 93.40 | 92.00 | 92.06 | 00:00:00 | | 2002-04-08 | 666,400 | 92.71 | 94.81 | 92.71 | 94.63 | 00:00:00 | | 2002-04-09 | 1,108,600 | 94.38 | 94.63 | 92.73 | 92.82 | 00:00:00 | | 2002-04-10 | 765,200 | 92.57 | 93.10 | 91.70 | 92.80 | 00:00:00 | | 2002-04-11 | 936,800 | 92.42 | 92.93 | 92.10 | 92.10 | 00:00:00 | | 2002-04-12 | 751,200 | 91.10 | 91.35 | 88.86 | 89.48 | 00:00:00 | | 2002-04-15 | 712,400 | 90.50 | 92.89 | 90.50 | 92.78 | 00:00:00 | | 2002-04-16 | 539,200 | 93.00 | 93.94 | 92.56 | 93.58 | 00:00:00 | | 2002-04-17 | 989,600 | 95.38 | 98.75 | 95.05 | 98.10 | 00:00:00 | | 2002-04-18 | 724,000 | 97.90 | 99.32 | 97.00 | 98.30 | 00:00:00 | | 2002-04-19 | 435,200 | 97.00 | 99.45 | 96.75 | 99.33 | 00:00:00 | | 2002-04-22 | 378,000 | 98.70 | 99.20 | 97.45 | 97.91 | 00:00:00 | | 2002-04-23 | 602,400 | 95.50 | 99.20 | 95.50 | 99.16 | 00:00:00 | | 2002-04-24 | 1,467,600 | 96.30 | 96.92 | 94.19 | 96.82 | 00:00:00 | | 2002-04-25 | 523,200 | 96.00 | 97.35 | 95.00 | 96.63 | 00:00:00 | | 2002-04-26 | 438,800 | 96.59 | 96.60 | 95.01 | 96.02 | 00:00:00 | | 2002-04-29 | 654,400 | 95.80 | 95.80 | 94.30 | 95.62 | 00:00:00 | | 2002-04-30 | 654,400 | 95.12 | 95.61 | 93.90 | 94.35 | 00:00:00 | | 2002-05-01 | 849,600 | 92.85 | 93.25 | 91.97 | 93.16 | 00:00:00 | | 2002-05-02 | 695,200 | 93.17 | 94.10 | 92.10 | 94.05 | 00:00:00 | | 2002-05-03 | 532,400 | 94.14 | 96.72 | 94.14 | 94.89 | 00:00:00 | | 2002-05-06 | 812,000 | 93.50 | 93.65 | 91.50 | 91.74 | 00:00:00 | | 2002-05-07 | 404,000 | 91.74 | 92.60 | 90.02 | 92.03 | 00:00:00 | | 2002-05-08 | 562,400 | 93.10 | 95.14 | 93.00 | 95.12 | 00:00:00 | | 2002-05-09 | 350,800 | 95.10 | 95.55 | 93.53 | 94.35 | 00:00:00 | | 2002-05-10 | 367,200 | 94.55 | 95.25 | 94.00 | 94.36 | 00:00:00 | | 2002-05-13 | 536,800 | 94.36 | 95.69 | 93.60 | 95.51 | 00:00:00 | | 2002-05-14 | 384,800 | 96.05 | 96.62 | 95.29 | 95.65 | 00:00:00 | | 2002-05-15 | 404,000 | 95.64 | 95.64 | 93.83 | 94.74 | 00:00:00 | | 2002-05-16 | 569,600 | 94.90 | 95.40 | 93.21 | 93.36 | 00:00:00 | | 2002-05-17 | 592,400 | 93.00 | 93.15 | 91.58 | 91.90 | 00:00:00 | | 2002-05-20 | 215,200 | 91.90 | 93.30 | 91.60 | 93.11 | 00:00:00 | | 2002-05-21 | 212,000 | 92.90 | 94.20 | 92.50 | 92.50 | 00:00:00 | | 2002-05-22 | 236,800 | 92.25 | 93.13 | 92.00 | 92.50 | 00:00:00 | | 2002-05-23 | 199,200 | 92.90 | 93.96 | 92.51 | 93.65 | 00:00:00 | | 2002-05-24 | 308,800 | 93.50 | 93.96 | 93.14 | 93.54 | 00:00:00 | | 2002-05-28 | 170,400 | 93.65 | 94.20 | 92.40 | 93.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
