|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 1,034,400 | 77.50 | 79.30 | 77.20 | 78.88 | 00:00:00 | 2002-11-15 | 691,600 | 78.63 | 78.84 | 77.60 | 78.17 | 00:00:00 | 2002-11-18 | 959,200 | 78.17 | 78.99 | 77.71 | 78.78 | 00:00:00 | 2002-11-19 | 596,000 | 78.79 | 80.03 | 78.50 | 78.75 | 00:00:00 | 2002-11-20 | 869,600 | 78.75 | 82.31 | 78.72 | 81.98 | 00:00:00 | 2002-11-21 | 551,200 | 81.88 | 82.64 | 80.98 | 81.76 | 00:00:00 | 2002-11-22 | 522,400 | 81.75 | 82.17 | 80.65 | 81.46 | 00:00:00 | 2002-11-25 | 2,203,200 | 85.30 | 89.45 | 85.30 | 89.10 | 00:00:00 | 2002-11-26 | 1,392,800 | 88.88 | 88.88 | 86.58 | 86.80 | 00:00:00 | 2002-11-27 | 711,600 | 86.80 | 87.10 | 85.38 | 86.28 | 00:00:00 | 2002-11-29 | 202,400 | 86.40 | 86.76 | 85.50 | 85.74 | 00:00:00 | 2002-12-02 | 561,600 | 86.35 | 86.35 | 84.40 | 85.35 | 00:00:00 | 2002-12-03 | 925,600 | 85.15 | 87.75 | 85.15 | 87.00 | 00:00:00 | 2002-12-04 | 1,128,000 | 88.01 | 88.01 | 85.13 | 85.45 | 00:00:00 | 2002-12-05 | 855,200 | 86.17 | 87.25 | 84.95 | 85.30 | 00:00:00 | 2002-12-06 | 593,600 | 84.95 | 85.88 | 84.87 | 85.75 | 00:00:00 | 2002-12-09 | 816,400 | 86.00 | 86.98 | 83.94 | 83.94 | 00:00:00 | 2002-12-10 | 844,800 | 84.68 | 85.47 | 83.68 | 84.98 | 00:00:00 | 2002-12-11 | 557,600 | 84.20 | 85.84 | 83.96 | 85.00 | 00:00:00 | 2002-12-12 | 1,028,400 | 85.21 | 86.20 | 84.40 | 85.70 | 00:00:00 | 2002-12-13 | 1,627,200 | 85.00 | 85.00 | 82.36 | 82.36 | 00:00:00 | 2002-12-16 | 984,000 | 83.25 | 84.99 | 83.00 | 84.10 | 00:00:00 | 2002-12-17 | 574,000 | 84.05 | 84.68 | 83.15 | 83.35 | 00:00:00 | 2002-12-18 | 487,200 | 82.90 | 83.77 | 82.25 | 83.30 | 00:00:00 | 2002-12-19 | 852,800 | 83.42 | 84.10 | 82.16 | 82.65 | 00:00:00 | 2002-12-20 | 498,800 | 82.90 | 83.80 | 82.80 | 83.80 | 00:00:00 | 2002-12-23 | 529,600 | 84.33 | 85.20 | 83.70 | 85.06 | 00:00:00 | 2002-12-24 | 179,200 | 85.16 | 85.42 | 84.49 | 84.65 | 00:00:00 | 2002-12-26 | 404,000 | 84.70 | 85.95 | 84.69 | 85.25 | 00:00:00 | 2002-12-27 | 426,400 | 84.81 | 85.25 | 83.93 | 83.93 | 00:00:00 | 2002-12-30 | 510,400 | 84.30 | 85.70 | 84.28 | 84.99 | 00:00:00 | 2002-12-31 | 1,067,400 | 42.90 | 43.15 | 42.01 | 42.85 | 00:00:00 | 2003-01-02 | 1,876,800 | 42.95 | 44.10 | 42.77 | 44.09 | 00:00:00 | 2003-01-03 | 768,200 | 44.02 | 44.20 | 43.11 | 43.23 | 00:00:00 | 2003-01-06 | 654,400 | 43.40 | 44.10 | 43.20 | 43.53 | 00:00:00 | 2003-01-07 | 1,060,200 | 43.00 | 43.25 | 41.36 | 41.55 | 00:00:00 | 2003-01-08 | 849,000 | 41.50 | 42.18 | 41.21 | 41.56 | 00:00:00 | 2003-01-09 | 647,800 | 41.80 | 42.20 | 41.39 | 41.91 | 00:00:00 | 2003-01-10 | 1,086,000 | 41.92 | 41.92 | 40.81 | 41.10 | 00:00:00 | 2003-01-13 | 1,015,600 | 41.09 | 41.44 | 40.07 | 40.83 | 00:00:00 | 2003-01-14 | 549,200 | 41.00 | 41.25 | 40.83 | 41.15 | 00:00:00 | 2003-01-15 | 940,400 | 41.15 | 41.22 | 40.69 | 41.03 | 00:00:00 | 2003-01-16 | 991,200 | 41.19 | 41.85 | 40.85 | 41.15 | 00:00:00 | 2003-01-17 | 749,000 | 41.20 | 42.05 | 40.73 | 40.91 | 00:00:00 | 2003-01-21 | 939,600 | 40.38 | 41.18 | 40.38 | 41.00 | 00:00:00 | 2003-01-22 | 1,402,400 | 40.60 | 41.75 | 40.09 | 41.28 | 00:00:00 | 2003-01-23 | 757,600 | 41.45 | 41.80 | 40.59 | 40.98 | 00:00:00 | 2003-01-24 | 518,400 | 40.80 | 40.80 | 39.73 | 39.95 | 00:00:00 | 2003-01-27 | 716,600 | 39.65 | 39.68 | 38.53 | 38.84 | 00:00:00 | 2003-01-28 | 599,200 | 39.04 | 39.91 | 39.01 | 39.79 | 00:00:00 | 2003-01-29 | 1,541,800 | 40.20 | 41.89 | 39.80 | 41.75 | 00:00:00 | 2003-01-30 | 1,475,400 | 41.98 | 42.32 | 41.30 | 41.72 | 00:00:00 | 2003-01-31 | 1,120,200 | 41.73 | 42.50 | 41.29 | 42.20 | 00:00:00 | 2003-02-03 | 482,400 | 42.21 | 42.46 | 41.78 | 42.05 | 00:00:00 | 2003-02-04 | 738,400 | 42.05 | 43.08 | 41.60 | 42.85 | 00:00:00 | 2003-02-05 | 1,039,800 | 43.10 | 43.35 | 42.63 | 42.63 | 00:00:00 | 2003-02-06 | 1,996,400 | 42.45 | 44.00 | 42.21 | 43.76 | 00:00:00 | 2003-02-07 | 716,600 | 43.77 | 44.00 | 43.05 | 43.06 | 00:00:00 | 2003-02-10 | 662,200 | 43.06 | 43.54 | 42.95 | 43.38 | 00:00:00 | 2003-02-11 | 1,130,000 | 43.50 | 43.90 | 43.12 | 43.69 | 00:00:00 | 2003-02-12 | 898,000 | 43.49 | 43.52 | 41.91 | 41.96 | 00:00:00 | 2003-02-13 | 710,600 | 41.75 | 42.76 | 41.71 | 42.65 | 00:00:00 | 2003-02-14 | 589,800 | 42.65 | 43.06 | 42.42 | 42.72 | 00:00:00 | 2003-02-18 | 437,800 | 42.72 | 43.11 | 42.55 | 42.87 | 00:00:00 | 2003-02-19 | 517,800 | 42.87 | 43.10 | 42.45 | 42.68 | 00:00:00 | 2003-02-20 | 760,000 | 42.78 | 43.16 | 42.75 | 42.82 | 00:00:00 | 2003-02-21 | 2,048,600 | 42.85 | 42.90 | 41.60 | 42.08 | 00:00:00 | 2003-02-24 | 1,053,000 | 42.33 | 43.95 | 42.08 | 43.67 | 00:00:00 | 2003-02-25 | 1,502,600 | 43.67 | 44.48 | 43.39 | 44.02 | 00:00:00 | 2003-02-26 | 876,000 | 44.02 | 44.50 | 43.50 | 44.05 | 00:00:00 | 2003-02-27 | 891,800 | 44.19 | 44.28 | 42.72 | 42.98 | 00:00:00 | 2003-02-28 | 846,800 | 43.20 | 43.55 | 42.66 | 43.03 | 00:00:00 | 2003-03-03 | 572,600 | 43.18 | 43.30 | 42.81 | 43.05 | 00:00:00 | 2003-03-04 | 328,000 | 43.30 | 43.42 | 43.00 | 43.00 | 00:00:00 | 2003-03-05 | 1,211,000 | 43.00 | 44.00 | 42.81 | 43.90 | 00:00:00 | 2003-03-06 | 1,756,000 | 43.95 | 44.60 | 43.95 | 44.50 | 00:00:00 | 2003-03-07 | 1,135,200 | 44.40 | 44.76 | 44.18 | 44.67 | 00:00:00 | 2003-03-10 | 832,600 | 44.57 | 44.99 | 44.26 | 44.27 | 00:00:00 | 2003-03-11 | 1,010,400 | 44.30 | 44.61 | 42.77 | 42.77 | 00:00:00 | 2003-03-12 | 994,800 | 42.77 | 42.77 | 41.30 | 41.70 | 00:00:00 | 2003-03-13 | 1,463,600 | 41.71 | 42.21 | 41.09 | 41.82 | 00:00:00 | 2003-03-14 | 666,600 | 42.10 | 42.47 | 41.37 | 41.79 | 00:00:00 | 2003-03-17 | 718,200 | 41.79 | 42.45 | 41.70 | 42.21 | 00:00:00 | 2003-03-18 | 1,170,200 | 42.21 | 42.91 | 41.55 | 42.85 | 00:00:00 | 2003-03-19 | 1,307,400 | 42.94 | 43.38 | 42.75 | 43.32 | 00:00:00 | 2003-03-20 | 1,101,800 | 43.32 | 44.48 | 42.89 | 44.24 | 00:00:00 | 2003-03-21 | 1,098,000 | 44.50 | 44.52 | 43.05 | 43.22 | 00:00:00 | 2003-03-24 | 1,078,600 | 43.25 | 43.70 | 42.85 | 43.21 | 00:00:00 | 2003-03-25 | 761,200 | 43.39 | 44.70 | 43.39 | 44.02 | 00:00:00 | 2003-03-26 | 920,400 | 44.25 | 44.28 | 43.77 | 44.12 | 00:00:00 | 2003-03-27 | 688,000 | 44.12 | 44.99 | 43.86 | 44.79 | 00:00:00 | 2003-03-28 | 1,503,800 | 44.35 | 45.60 | 43.75 | 45.24 | 00:00:00 | 2003-03-31 | 683,200 | 45.20 | 45.20 | 44.08 | 44.17 | 00:00:00 | 2003-04-01 | 896,200 | 44.18 | 44.99 | 44.12 | 44.88 | 00:00:00 | 2003-04-02 | 970,000 | 44.88 | 45.07 | 44.14 | 44.58 | 00:00:00 | 2003-04-03 | 594,000 | 44.59 | 44.79 | 43.77 | 43.85 | 00:00:00 | 2003-04-04 | 439,400 | 43.86 | 44.35 | 43.85 | 44.12 | 00:00:00 | 2003-04-07 | 923,200 | 44.12 | 44.48 | 43.21 | 43.32 | 00:00:00 | 2003-04-08 | 604,400 | 43.20 | 43.20 | 42.41 | 42.80 | 00:00:00 | 2003-04-09 | 790,800 | 42.80 | 43.30 | 42.40 | 42.92 | 00:00:00 | 2003-04-10 | 831,000 | 42.92 | 44.25 | 42.85 | 43.74 | 00:00:00 | 2003-04-11 | 540,800 | 43.74 | 43.75 | 42.82 | 43.42 | 00:00:00 | 2003-04-14 | 736,000 | 43.40 | 43.85 | 43.15 | 43.80 | 00:00:00 | 2003-04-15 | 761,400 | 43.78 | 43.78 | 42.98 | 43.32 | 00:00:00 | 2003-04-16 | 720,000 | 43.52 | 43.89 | 43.15 | 43.52 | 00:00:00 | 2003-04-17 | 471,800 | 43.52 | 44.28 | 43.35 | 44.28 | 00:00:00 | 2003-04-21 | 368,200 | 44.28 | 44.58 | 44.01 | 44.22 | 00:00:00 | 2003-04-22 | 651,600 | 44.22 | 44.43 | 43.67 | 44.25 | 00:00:00 | 2003-04-23 | 692,800 | 44.40 | 44.48 | 43.48 | 43.50 | 00:00:00 | 2003-04-24 | 435,800 | 43.44 | 43.85 | 43.30 | 43.30 | 00:00:00 | 2003-04-25 | 949,400 | 43.30 | 43.31 | 42.50 | 42.75 | 00:00:00 | 2003-04-28 | 926,200 | 42.80 | 42.87 | 42.37 | 42.45 | 00:00:00 | 2003-04-29 | 2,126,400 | 42.45 | 42.46 | 40.67 | 40.87 | 00:00:00 | 2003-04-30 | 2,362,800 | 41.00 | 41.80 | 40.80 | 41.65 | 00:00:00 | 2003-05-01 | 1,293,000 | 42.08 | 43.30 | 41.89 | 42.94 | 00:00:00 | 2003-05-02 | 1,273,800 | 43.25 | 44.50 | 43.23 | 44.21 | 00:00:00 | 2003-05-05 | 810,600 | 44.47 | 44.68 | 43.45 | 43.70 | 00:00:00 | 2003-05-06 | 1,950,600 | 43.50 | 43.60 | 43.35 | 43.47 | 00:00:00 | 2003-05-07 | 1,266,200 | 43.37 | 43.75 | 43.35 | 43.70 | 00:00:00 | 2003-05-08 | 681,800 | 43.71 | 43.99 | 43.42 | 43.79 | 00:00:00 | 2003-05-09 | 1,107,400 | 43.79 | 45.10 | 43.55 | 45.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|