|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 170,400 | 93.65 | 94.20 | 92.40 | 93.38 | 00:00:00 | | 2002-05-29 | 355,200 | 93.13 | 93.90 | 92.15 | 93.65 | 00:00:00 | | 2002-05-30 | 206,800 | 92.65 | 93.38 | 91.02 | 91.82 | 00:00:00 | | 2002-05-31 | 646,400 | 91.82 | 93.20 | 91.70 | 92.44 | 00:00:00 | | 2002-06-03 | 309,600 | 91.00 | 91.75 | 90.44 | 90.45 | 00:00:00 | | 2002-06-04 | 402,000 | 90.30 | 90.85 | 89.00 | 89.75 | 00:00:00 | | 2002-06-05 | 380,800 | 89.75 | 89.75 | 88.60 | 88.85 | 00:00:00 | | 2002-06-06 | 702,000 | 89.40 | 90.34 | 87.50 | 87.58 | 00:00:00 | | 2002-06-07 | 249,600 | 87.38 | 89.22 | 87.15 | 88.98 | 00:00:00 | | 2002-06-10 | 211,600 | 89.45 | 89.86 | 87.45 | 87.82 | 00:00:00 | | 2002-06-11 | 530,400 | 88.00 | 88.60 | 85.42 | 85.57 | 00:00:00 | | 2002-06-12 | 322,000 | 85.95 | 86.95 | 85.50 | 86.16 | 00:00:00 | | 2002-06-13 | 328,800 | 86.70 | 88.75 | 86.03 | 87.49 | 00:00:00 | | 2002-06-14 | 446,400 | 87.30 | 88.45 | 86.07 | 87.77 | 00:00:00 | | 2002-06-17 | 618,000 | 88.27 | 89.32 | 88.15 | 88.71 | 00:00:00 | | 2002-06-18 | 258,400 | 88.71 | 89.43 | 88.27 | 88.56 | 00:00:00 | | 2002-06-19 | 261,600 | 88.47 | 89.47 | 88.00 | 88.00 | 00:00:00 | | 2002-06-20 | 496,800 | 88.85 | 89.25 | 88.10 | 88.19 | 00:00:00 | | 2002-06-21 | 1,316,800 | 85.30 | 87.25 | 85.22 | 86.99 | 00:00:00 | | 2002-06-24 | 755,200 | 86.63 | 86.63 | 85.65 | 85.95 | 00:00:00 | | 2002-06-25 | 585,600 | 85.95 | 86.46 | 84.54 | 84.63 | 00:00:00 | | 2002-06-26 | 394,000 | 84.00 | 84.00 | 82.75 | 83.80 | 00:00:00 | | 2002-06-27 | 436,800 | 83.90 | 83.95 | 81.90 | 82.15 | 00:00:00 | | 2002-06-28 | 582,400 | 82.15 | 84.25 | 82.14 | 82.50 | 00:00:00 | | 2002-07-01 | 677,200 | 82.60 | 82.84 | 80.85 | 80.89 | 00:00:00 | | 2002-07-02 | 696,000 | 80.98 | 80.98 | 77.83 | 77.95 | 00:00:00 | | 2002-07-03 | 728,000 | 77.95 | 78.51 | 77.86 | 77.99 | 00:00:00 | | 2002-07-05 | 346,800 | 78.40 | 78.62 | 78.05 | 78.05 | 00:00:00 | | 2002-07-08 | 745,600 | 78.00 | 78.34 | 76.85 | 77.19 | 00:00:00 | | 2002-07-09 | 429,600 | 77.18 | 77.67 | 76.60 | 76.75 | 00:00:00 | | 2002-07-10 | 760,400 | 77.10 | 77.89 | 74.51 | 74.60 | 00:00:00 | | 2002-07-11 | 2,649,600 | 70.22 | 71.11 | 69.20 | 70.88 | 00:00:00 | | 2002-07-12 | 1,204,800 | 70.90 | 71.00 | 69.51 | 69.80 | 00:00:00 | | 2002-07-15 | 1,138,000 | 70.20 | 70.30 | 67.39 | 69.00 | 00:00:00 | | 2002-07-16 | 1,677,200 | 69.01 | 71.61 | 68.92 | 71.50 | 00:00:00 | | 2002-07-17 | 1,181,600 | 73.05 | 74.23 | 72.68 | 73.60 | 00:00:00 | | 2002-07-18 | 970,400 | 73.80 | 74.43 | 72.85 | 73.21 | 00:00:00 | | 2002-07-19 | 764,000 | 73.21 | 73.31 | 70.70 | 70.95 | 00:00:00 | | 2002-07-22 | 769,200 | 70.65 | 71.30 | 65.52 | 67.05 | 00:00:00 | | 2002-07-23 | 886,800 | 67.05 | 67.60 | 63.80 | 64.95 | 00:00:00 | | 2002-07-24 | 1,096,800 | 64.85 | 66.92 | 63.99 | 66.92 | 00:00:00 | | 2002-07-25 | 634,400 | 66.90 | 67.88 | 65.11 | 66.80 | 00:00:00 | | 2002-07-26 | 870,400 | 67.95 | 67.95 | 64.33 | 66.21 | 00:00:00 | | 2002-07-29 | 615,600 | 67.50 | 71.55 | 67.40 | 71.40 | 00:00:00 | | 2002-07-30 | 421,600 | 71.38 | 71.86 | 69.10 | 71.11 | 00:00:00 | | 2002-07-31 | 4,700,800 | 81.00 | 84.35 | 79.52 | 83.15 | 00:00:00 | | 2002-08-01 | 2,462,400 | 83.16 | 83.16 | 77.90 | 78.41 | 00:00:00 | | 2002-08-02 | 861,600 | 78.45 | 79.50 | 76.40 | 77.64 | 00:00:00 | | 2002-08-05 | 659,200 | 77.65 | 79.38 | 74.80 | 75.00 | 00:00:00 | | 2002-08-06 | 819,600 | 75.45 | 78.91 | 75.45 | 78.18 | 00:00:00 | | 2002-08-07 | 807,200 | 78.40 | 79.99 | 77.51 | 79.71 | 00:00:00 | | 2002-08-08 | 770,400 | 79.81 | 81.53 | 79.80 | 80.65 | 00:00:00 | | 2002-08-09 | 1,155,200 | 80.40 | 85.20 | 79.40 | 83.00 | 00:00:00 | | 2002-08-12 | 646,400 | 81.40 | 85.00 | 80.85 | 84.30 | 00:00:00 | | 2002-08-13 | 970,400 | 84.10 | 84.70 | 82.31 | 82.48 | 00:00:00 | | 2002-08-14 | 874,000 | 83.10 | 83.70 | 82.60 | 83.12 | 00:00:00 | | 2002-08-15 | 816,800 | 83.12 | 85.25 | 83.12 | 84.93 | 00:00:00 | | 2002-08-16 | 793,200 | 84.25 | 87.09 | 84.20 | 86.77 | 00:00:00 | | 2002-08-19 | 829,600 | 86.55 | 86.68 | 84.01 | 84.67 | 00:00:00 | | 2002-08-20 | 733,200 | 84.66 | 84.66 | 82.45 | 83.34 | 00:00:00 | | 2002-08-21 | 470,400 | 84.00 | 84.70 | 81.90 | 84.70 | 00:00:00 | | 2002-08-22 | 874,800 | 84.50 | 87.60 | 84.45 | 87.25 | 00:00:00 | | 2002-08-23 | 897,600 | 86.50 | 87.40 | 86.00 | 86.24 | 00:00:00 | | 2002-08-26 | 312,800 | 86.24 | 86.90 | 85.11 | 86.90 | 00:00:00 | | 2002-08-27 | 333,200 | 87.55 | 87.85 | 86.02 | 86.04 | 00:00:00 | | 2002-08-28 | 561,600 | 85.00 | 85.05 | 82.38 | 82.87 | 00:00:00 | | 2002-08-29 | 722,400 | 82.87 | 83.74 | 81.30 | 83.25 | 00:00:00 | | 2002-08-30 | 560,000 | 83.10 | 86.44 | 83.10 | 85.65 | 00:00:00 | | 2002-09-03 | 802,400 | 84.65 | 84.65 | 81.65 | 82.68 | 00:00:00 | | 2002-09-04 | 948,400 | 82.75 | 84.60 | 81.70 | 83.71 | 00:00:00 | | 2002-09-05 | 558,000 | 83.00 | 84.70 | 82.53 | 83.62 | 00:00:00 | | 2002-09-06 | 405,200 | 84.62 | 85.60 | 83.80 | 84.16 | 00:00:00 | | 2002-09-09 | 372,000 | 83.91 | 84.60 | 82.80 | 84.12 | 00:00:00 | | 2002-09-10 | 780,000 | 84.10 | 87.05 | 83.75 | 86.92 | 00:00:00 | | 2002-09-11 | 632,000 | 87.35 | 88.07 | 86.90 | 87.44 | 00:00:00 | | 2002-09-12 | 733,200 | 87.29 | 87.29 | 83.99 | 84.25 | 00:00:00 | | 2002-09-13 | 457,600 | 84.25 | 86.00 | 83.75 | 85.78 | 00:00:00 | | 2002-09-16 | 290,000 | 85.68 | 85.77 | 84.17 | 85.70 | 00:00:00 | | 2002-09-17 | 860,000 | 85.00 | 85.00 | 82.20 | 82.40 | 00:00:00 | | 2002-09-18 | 707,200 | 82.70 | 83.99 | 81.92 | 83.38 | 00:00:00 | | 2002-09-19 | 715,200 | 82.85 | 85.21 | 82.35 | 83.66 | 00:00:00 | | 2002-09-20 | 625,600 | 83.67 | 84.71 | 83.19 | 83.58 | 00:00:00 | | 2002-09-23 | 594,400 | 83.80 | 84.58 | 81.50 | 81.70 | 00:00:00 | | 2002-09-24 | 646,800 | 81.71 | 81.71 | 79.30 | 79.55 | 00:00:00 | | 2002-09-25 | 662,800 | 80.70 | 82.60 | 79.45 | 82.43 | 00:00:00 | | 2002-09-26 | 562,400 | 82.68 | 85.10 | 82.40 | 85.10 | 00:00:00 | | 2002-09-27 | 498,400 | 85.00 | 86.65 | 82.70 | 83.15 | 00:00:00 | | 2002-09-30 | 805,600 | 83.00 | 83.08 | 80.50 | 82.07 | 00:00:00 | | 2002-10-01 | 570,400 | 82.69 | 84.99 | 81.50 | 84.67 | 00:00:00 | | 2002-10-02 | 373,200 | 84.17 | 86.05 | 83.25 | 83.25 | 00:00:00 | | 2002-10-03 | 528,000 | 83.50 | 85.10 | 82.39 | 82.72 | 00:00:00 | | 2002-10-04 | 517,600 | 82.97 | 83.17 | 80.20 | 81.35 | 00:00:00 | | 2002-10-07 | 387,200 | 81.20 | 82.57 | 80.75 | 80.91 | 00:00:00 | | 2002-10-08 | 2,246,000 | 80.92 | 87.04 | 80.92 | 86.12 | 00:00:00 | | 2002-10-09 | 778,400 | 85.80 | 85.80 | 82.60 | 82.63 | 00:00:00 | | 2002-10-10 | 771,200 | 82.63 | 86.40 | 81.80 | 86.40 | 00:00:00 | | 2002-10-11 | 722,000 | 87.00 | 87.10 | 85.41 | 85.65 | 00:00:00 | | 2002-10-14 | 793,600 | 85.65 | 89.32 | 85.65 | 89.32 | 00:00:00 | | 2002-10-15 | 711,200 | 91.30 | 91.32 | 88.72 | 89.60 | 00:00:00 | | 2002-10-16 | 449,600 | 89.35 | 89.73 | 87.10 | 87.41 | 00:00:00 | | 2002-10-17 | 1,111,200 | 89.00 | 91.50 | 87.64 | 90.83 | 00:00:00 | | 2002-10-18 | 870,000 | 90.45 | 92.80 | 90.10 | 92.53 | 00:00:00 | | 2002-10-21 | 593,600 | 91.00 | 93.19 | 91.00 | 92.20 | 00:00:00 | | 2002-10-22 | 794,400 | 91.75 | 92.03 | 89.20 | 90.71 | 00:00:00 | | 2002-10-23 | 367,200 | 90.72 | 91.55 | 89.75 | 91.24 | 00:00:00 | | 2002-10-24 | 662,000 | 91.67 | 91.71 | 87.25 | 87.25 | 00:00:00 | | 2002-10-25 | 584,000 | 87.26 | 88.15 | 86.15 | 86.99 | 00:00:00 | | 2002-10-28 | 619,200 | 87.24 | 88.46 | 86.44 | 86.65 | 00:00:00 | | 2002-10-29 | 1,208,000 | 85.80 | 85.90 | 82.02 | 82.60 | 00:00:00 | | 2002-10-30 | 1,390,400 | 82.74 | 86.25 | 82.65 | 85.50 | 00:00:00 | | 2002-10-31 | 794,400 | 86.00 | 86.20 | 83.33 | 83.83 | 00:00:00 | | 2002-11-01 | 639,200 | 83.93 | 85.10 | 83.40 | 84.40 | 00:00:00 | | 2002-11-04 | 426,400 | 84.80 | 84.85 | 82.50 | 82.90 | 00:00:00 | | 2002-11-05 | 771,200 | 82.90 | 83.65 | 81.51 | 83.00 | 00:00:00 | | 2002-11-06 | 488,000 | 83.00 | 83.46 | 81.28 | 82.90 | 00:00:00 | | 2002-11-07 | 466,000 | 83.00 | 84.80 | 82.25 | 82.95 | 00:00:00 | | 2002-11-08 | 282,400 | 83.50 | 83.60 | 81.48 | 81.90 | 00:00:00 | | 2002-11-11 | 752,400 | 81.70 | 82.79 | 79.03 | 80.05 | 00:00:00 | | 2002-11-12 | 732,000 | 80.50 | 80.90 | 78.35 | 78.90 | 00:00:00 | | 2002-11-13 | 987,600 | 78.80 | 78.80 | 75.40 | 76.30 | 00:00:00 | | 2002-11-14 | 1,034,400 | 77.50 | 79.30 | 77.20 | 78.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
