|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 1,107,400 | 43.79 | 45.10 | 43.55 | 45.10 | 00:00:00 | 2003-05-12 | 1,419,000 | 44.90 | 45.62 | 44.85 | 45.60 | 00:00:00 | 2003-05-13 | 1,515,800 | 45.60 | 46.90 | 45.60 | 46.59 | 00:00:00 | 2003-05-14 | 1,239,600 | 46.84 | 47.50 | 46.82 | 47.40 | 00:00:00 | 2003-05-15 | 1,312,600 | 47.40 | 48.00 | 47.30 | 47.76 | 00:00:00 | 2003-05-16 | 962,000 | 48.07 | 48.30 | 47.57 | 47.98 | 00:00:00 | 2003-05-19 | 680,200 | 47.65 | 48.18 | 47.18 | 47.20 | 00:00:00 | 2003-05-20 | 1,331,000 | 47.50 | 48.34 | 47.30 | 48.03 | 00:00:00 | 2003-05-21 | 1,327,400 | 48.03 | 49.19 | 47.94 | 49.16 | 00:00:00 | 2003-05-22 | 806,800 | 49.30 | 49.54 | 49.15 | 49.53 | 00:00:00 | 2003-05-23 | 533,400 | 49.53 | 49.66 | 49.08 | 49.60 | 00:00:00 | 2003-05-27 | 932,200 | 49.60 | 50.76 | 49.48 | 50.73 | 00:00:00 | 2003-05-28 | 877,600 | 50.70 | 50.74 | 49.93 | 50.01 | 00:00:00 | 2003-05-29 | 1,060,200 | 49.70 | 49.84 | 48.15 | 48.26 | 00:00:00 | 2003-05-30 | 1,021,200 | 48.48 | 49.44 | 48.48 | 49.44 | 00:00:00 | 2003-06-02 | 708,200 | 49.20 | 50.15 | 49.15 | 49.80 | 00:00:00 | 2003-06-03 | 429,600 | 49.80 | 50.13 | 49.66 | 50.09 | 00:00:00 | 2003-06-04 | 969,000 | 50.30 | 51.27 | 50.29 | 51.21 | 00:00:00 | 2003-06-05 | 1,120,200 | 51.00 | 51.90 | 50.60 | 51.69 | 00:00:00 | 2003-06-06 | 484,600 | 51.94 | 52.10 | 51.00 | 51.00 | 00:00:00 | 2003-06-09 | 685,000 | 51.00 | 51.75 | 50.94 | 51.06 | 00:00:00 | 2003-06-10 | 1,041,800 | 51.31 | 52.41 | 51.21 | 52.41 | 00:00:00 | 2003-06-11 | 1,134,200 | 52.50 | 53.38 | 52.26 | 53.25 | 00:00:00 | 2003-06-12 | 861,800 | 53.55 | 53.84 | 52.75 | 53.34 | 00:00:00 | 2003-06-13 | 835,800 | 53.35 | 53.77 | 52.46 | 52.94 | 00:00:00 | 2003-06-16 | 944,800 | 53.30 | 53.38 | 52.65 | 53.20 | 00:00:00 | 2003-06-17 | 726,000 | 53.20 | 53.65 | 52.80 | 53.14 | 00:00:00 | 2003-06-18 | 886,200 | 53.05 | 53.19 | 52.34 | 52.45 | 00:00:00 | 2003-06-19 | 431,600 | 52.45 | 53.03 | 52.30 | 52.71 | 00:00:00 | 2003-06-20 | 396,400 | 52.78 | 52.90 | 52.26 | 52.61 | 00:00:00 | 2003-06-23 | 359,800 | 52.61 | 52.65 | 52.06 | 52.52 | 00:00:00 | 2003-06-24 | 384,800 | 52.45 | 52.65 | 51.99 | 52.33 | 00:00:00 | 2003-06-25 | 661,200 | 52.20 | 52.64 | 52.14 | 52.31 | 00:00:00 | 2003-06-26 | 768,400 | 52.06 | 52.41 | 51.70 | 51.92 | 00:00:00 | 2003-06-27 | 960,400 | 51.92 | 52.10 | 51.65 | 51.96 | 00:00:00 | 2003-06-30 | 1,153,600 | 52.15 | 53.54 | 51.95 | 52.60 | 00:00:00 | 2003-07-01 | 689,400 | 52.60 | 52.87 | 51.64 | 52.16 | 00:00:00 | 2003-07-02 | 2,095,400 | 52.16 | 52.20 | 50.90 | 51.51 | 00:00:00 | 2003-07-03 | 646,200 | 51.51 | 51.51 | 51.11 | 51.35 | 00:00:00 | 2003-07-07 | 1,270,800 | 51.80 | 51.80 | 50.86 | 50.90 | 00:00:00 | 2003-07-08 | 1,452,200 | 50.75 | 51.39 | 50.54 | 51.05 | 00:00:00 | 2003-07-09 | 880,400 | 50.70 | 51.58 | 50.70 | 51.00 | 00:00:00 | 2003-07-10 | 679,200 | 51.00 | 51.00 | 50.21 | 50.75 | 00:00:00 | 2003-07-11 | 591,600 | 50.65 | 51.39 | 50.62 | 51.02 | 00:00:00 | 2003-07-14 | 601,600 | 51.20 | 51.28 | 50.42 | 50.47 | 00:00:00 | 2003-07-15 | 1,024,200 | 50.75 | 50.75 | 49.65 | 49.67 | 00:00:00 | 2003-07-16 | 560,400 | 49.95 | 50.05 | 49.49 | 49.55 | 00:00:00 | 2003-07-17 | 1,010,200 | 49.55 | 50.75 | 49.50 | 50.17 | 00:00:00 | 2003-07-18 | 928,600 | 50.42 | 50.61 | 49.97 | 50.45 | 00:00:00 | 2003-07-21 | 541,000 | 50.39 | 50.59 | 50.03 | 50.14 | 00:00:00 | 2003-07-22 | 612,800 | 50.14 | 50.44 | 49.96 | 50.00 | 00:00:00 | 2003-07-23 | 834,200 | 50.25 | 50.50 | 49.22 | 49.77 | 00:00:00 | 2003-07-24 | 391,400 | 50.02 | 50.25 | 49.27 | 49.27 | 00:00:00 | 2003-07-25 | 911,400 | 49.27 | 49.28 | 48.60 | 49.00 | 00:00:00 | 2003-07-28 | 534,600 | 49.10 | 49.17 | 48.00 | 48.00 | 00:00:00 | 2003-07-29 | 668,000 | 48.18 | 49.16 | 48.18 | 49.13 | 00:00:00 | 2003-07-30 | 1,020,000 | 49.30 | 50.15 | 48.89 | 50.13 | 00:00:00 | 2003-07-31 | 708,400 | 50.30 | 50.35 | 49.29 | 49.38 | 00:00:00 | 2003-08-01 | 587,800 | 49.15 | 49.15 | 48.36 | 48.52 | 00:00:00 | 2003-08-04 | 808,200 | 48.58 | 48.72 | 47.75 | 47.92 | 00:00:00 | 2003-08-05 | 898,000 | 47.98 | 47.98 | 47.00 | 47.18 | 00:00:00 | 2003-08-06 | 991,200 | 47.00 | 47.68 | 46.83 | 47.58 | 00:00:00 | 2003-08-07 | 861,200 | 47.62 | 49.44 | 47.38 | 49.44 | 00:00:00 | 2003-08-08 | 597,400 | 49.44 | 49.75 | 48.82 | 49.36 | 00:00:00 | 2003-08-11 | 1,038,800 | 49.60 | 51.12 | 49.59 | 51.12 | 00:00:00 | 2003-08-12 | 727,000 | 51.12 | 51.23 | 50.60 | 51.23 | 00:00:00 | 2003-08-13 | 665,200 | 51.20 | 51.77 | 50.85 | 51.77 | 00:00:00 | 2003-08-14 | 1,166,600 | 52.02 | 52.50 | 51.80 | 52.31 | 00:00:00 | 2003-08-15 | 436,000 | 52.60 | 53.35 | 52.60 | 52.94 | 00:00:00 | 2003-08-18 | 761,400 | 52.94 | 53.13 | 51.84 | 52.18 | 00:00:00 | 2003-08-19 | 368,000 | 52.18 | 52.58 | 51.76 | 52.05 | 00:00:00 | 2003-08-20 | 476,200 | 52.00 | 52.60 | 51.80 | 52.40 | 00:00:00 | 2003-08-21 | 521,400 | 52.55 | 53.05 | 52.25 | 52.95 | 00:00:00 | 2003-08-22 | 1,511,400 | 53.50 | 54.19 | 52.71 | 53.81 | 00:00:00 | 2003-08-25 | 935,800 | 54.06 | 54.33 | 53.58 | 53.82 | 00:00:00 | 2003-08-26 | 729,800 | 54.00 | 54.08 | 53.17 | 53.46 | 00:00:00 | 2003-08-27 | 432,800 | 53.60 | 53.71 | 53.36 | 53.62 | 00:00:00 | 2003-08-28 | 3,137,200 | 55.25 | 58.31 | 54.65 | 58.15 | 00:00:00 | 2003-08-29 | 1,566,200 | 58.15 | 58.15 | 56.78 | 57.73 | 00:00:00 | 2003-09-02 | 1,161,400 | 57.98 | 58.16 | 56.80 | 56.97 | 00:00:00 | 2003-09-03 | 702,400 | 57.10 | 57.88 | 56.95 | 57.43 | 00:00:00 | 2003-09-04 | 858,000 | 57.50 | 57.52 | 56.56 | 57.10 | 00:00:00 | 2003-09-05 | 520,800 | 57.11 | 57.77 | 56.75 | 57.45 | 00:00:00 | 2003-09-08 | 463,200 | 57.60 | 57.89 | 57.53 | 57.69 | 00:00:00 | 2003-09-09 | 509,400 | 57.55 | 57.55 | 56.84 | 57.30 | 00:00:00 | 2003-09-10 | 522,600 | 57.29 | 57.29 | 56.45 | 56.49 | 00:00:00 | 2003-09-11 | 854,000 | 57.00 | 57.66 | 56.85 | 57.45 | 00:00:00 | 2003-09-12 | 784,000 | 57.58 | 57.66 | 57.07 | 57.43 | 00:00:00 | 2003-09-15 | 615,800 | 57.46 | 57.62 | 56.60 | 56.76 | 00:00:00 | 2003-09-16 | 392,400 | 56.81 | 57.57 | 56.68 | 57.57 | 00:00:00 | 2003-09-17 | 468,800 | 57.82 | 57.82 | 56.67 | 56.73 | 00:00:00 | 2003-09-18 | 976,800 | 56.95 | 56.99 | 55.90 | 56.13 | 00:00:00 | 2003-09-19 | 1,212,800 | 56.27 | 56.90 | 56.21 | 56.58 | 00:00:00 | 2003-09-22 | 811,000 | 56.35 | 57.57 | 56.25 | 57.20 | 00:00:00 | 2003-09-23 | 560,400 | 57.00 | 57.67 | 56.98 | 57.49 | 00:00:00 | 2003-09-24 | 1,893,600 | 58.20 | 60.50 | 58.20 | 59.83 | 00:00:00 | 2003-09-25 | 1,107,200 | 60.45 | 60.75 | 58.88 | 59.00 | 00:00:00 | 2003-09-26 | 742,200 | 59.20 | 59.22 | 58.03 | 58.13 | 00:00:00 | 2003-09-29 | 543,000 | 58.05 | 58.14 | 57.70 | 58.14 | 00:00:00 | 2003-09-30 | 1,075,400 | 58.14 | 58.93 | 57.72 | 58.75 | 00:00:00 | 2003-10-01 | 796,800 | 58.90 | 59.95 | 58.70 | 59.90 | 00:00:00 | 2003-10-02 | 599,400 | 59.65 | 59.99 | 59.26 | 59.73 | 00:00:00 | 2003-10-03 | 1,243,600 | 60.15 | 60.96 | 59.91 | 60.73 | 00:00:00 | 2003-10-06 | 642,000 | 60.98 | 61.00 | 60.53 | 60.80 | 00:00:00 | 2003-10-07 | 783,800 | 60.60 | 62.02 | 60.53 | 61.95 | 00:00:00 | 2003-10-08 | 516,200 | 61.90 | 62.47 | 61.51 | 61.56 | 00:00:00 | 2003-10-09 | 1,288,600 | 60.20 | 60.40 | 59.63 | 59.97 | 00:00:00 | 2003-10-10 | 384,200 | 60.22 | 60.81 | 60.22 | 60.67 | 00:00:00 | 2003-10-13 | 301,800 | 60.82 | 60.94 | 60.27 | 60.74 | 00:00:00 | 2003-10-14 | 635,000 | 60.45 | 60.63 | 59.90 | 60.56 | 00:00:00 | 2003-10-15 | 581,200 | 60.60 | 60.73 | 59.57 | 59.82 | 00:00:00 | 2003-10-16 | 376,200 | 59.95 | 60.63 | 59.88 | 60.58 | 00:00:00 | 2003-10-17 | 582,200 | 60.65 | 60.68 | 59.25 | 59.84 | 00:00:00 | 2003-10-20 | 332,000 | 59.90 | 59.98 | 59.41 | 59.67 | 00:00:00 | 2003-10-21 | 572,000 | 59.70 | 60.23 | 59.63 | 60.15 | 00:00:00 | 2003-10-22 | 510,800 | 60.15 | 60.15 | 59.59 | 59.89 | 00:00:00 | 2003-10-23 | 864,600 | 59.65 | 60.69 | 59.65 | 60.50 | 00:00:00 | 2003-10-24 | 403,600 | 60.51 | 60.68 | 60.13 | 60.48 | 00:00:00 | 2003-10-27 | 248,200 | 60.55 | 60.55 | 60.20 | 60.35 | 00:00:00 | 2003-10-28 | 269,000 | 60.20 | 60.56 | 59.90 | 60.35 | 00:00:00 | 2003-10-29 | 455,800 | 60.85 | 60.98 | 59.93 | 60.47 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|