|
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 | 2003-10-29 | 455,800 | 60.85 | 60.98 | 59.93 | 60.47 | 00:00:00 | 2003-10-30 | 1,493,800 | 60.40 | 60.40 | 57.78 | 59.00 | 00:00:00 | 2003-10-31 | 648,000 | 59.00 | 59.20 | 58.48 | 58.98 | 00:00:00 | 2003-11-03 | 569,400 | 59.30 | 59.39 | 58.20 | 58.60 | 00:00:00 | 2003-11-04 | 794,200 | 58.05 | 58.15 | 57.52 | 57.70 | 00:00:00 | 2003-11-05 | 563,200 | 57.70 | 57.82 | 57.09 | 57.52 | 00:00:00 | 2003-11-06 | 822,000 | 57.52 | 58.27 | 57.45 | 58.24 | 00:00:00 | 2003-11-07 | 459,200 | 58.55 | 58.75 | 57.89 | 58.49 | 00:00:00 | 2003-11-10 | 526,600 | 58.65 | 58.76 | 58.26 | 58.26 | 00:00:00 | 2003-11-11 | 337,200 | 58.20 | 58.23 | 57.51 | 57.71 | 00:00:00 | 2003-11-12 | 434,400 | 57.71 | 58.75 | 57.71 | 58.69 | 00:00:00 | 2003-11-13 | 1,193,200 | 58.69 | 60.55 | 58.69 | 60.35 | 00:00:00 | 2003-11-14 | 1,076,000 | 60.35 | 60.87 | 60.31 | 60.67 | 00:00:00 | 2003-11-17 | 467,600 | 60.67 | 60.67 | 59.39 | 59.68 | 00:00:00 | 2003-11-18 | 393,200 | 59.75 | 59.85 | 59.21 | 59.21 | 00:00:00 | 2003-11-19 | 275,400 | 59.22 | 59.74 | 59.04 | 59.64 | 00:00:00 | 2003-11-20 | 467,200 | 59.45 | 59.68 | 59.01 | 59.01 | 00:00:00 | 2003-11-21 | 301,000 | 59.50 | 59.64 | 59.03 | 59.05 | 00:00:00 | 2003-11-24 | 437,200 | 59.15 | 59.34 | 58.82 | 58.91 | 00:00:00 | 2003-11-25 | 569,000 | 58.80 | 58.99 | 58.60 | 58.87 | 00:00:00 | 2003-11-26 | 314,800 | 58.98 | 59.43 | 58.90 | 59.31 | 00:00:00 | 2003-11-28 | 185,400 | 59.42 | 59.93 | 59.38 | 59.93 | 00:00:00 | 2003-12-01 | 408,000 | 60.00 | 60.58 | 59.95 | 60.43 | 00:00:00 | 2003-12-02 | 380,600 | 60.55 | 60.58 | 60.06 | 60.17 | 00:00:00 | 2003-12-03 | 678,800 | 59.97 | 60.04 | 59.87 | 59.99 | 00:00:00 | 2003-12-04 | 1,340,800 | 59.90 | 60.64 | 59.68 | 60.40 | 00:00:00 | 2003-12-05 | 1,277,600 | 60.50 | 61.22 | 60.41 | 60.75 | 00:00:00 | 2003-12-08 | 1,157,600 | 60.75 | 60.75 | 59.92 | 60.68 | 00:00:00 | 2003-12-09 | 616,200 | 60.85 | 61.22 | 60.43 | 60.88 | 00:00:00 | 2003-12-10 | 577,800 | 61.10 | 61.50 | 60.57 | 61.10 | 00:00:00 | 2003-12-11 | 421,400 | 61.10 | 61.55 | 60.83 | 61.50 | 00:00:00 | 2003-12-12 | 995,000 | 61.50 | 63.32 | 61.50 | 63.32 | 00:00:00 | 2003-12-15 | 1,175,200 | 63.31 | 63.39 | 61.75 | 61.92 | 00:00:00 | 2003-12-16 | 978,400 | 61.91 | 63.52 | 61.81 | 63.49 | 00:00:00 | 2003-12-17 | 569,600 | 63.70 | 64.19 | 63.10 | 64.14 | 00:00:00 | 2003-12-18 | 1,513,000 | 64.64 | 65.94 | 64.33 | 65.45 | 00:00:00 | 2003-12-19 | 1,094,200 | 65.40 | 66.07 | 65.15 | 65.90 | 00:00:00 | 2003-12-22 | 571,400 | 66.10 | 66.45 | 65.58 | 66.03 | 00:00:00 | 2003-12-23 | 844,000 | 66.04 | 66.36 | 65.80 | 66.26 | 00:00:00 | 2003-12-24 | 486,800 | 66.40 | 67.73 | 66.31 | 67.19 | 00:00:00 | 2003-12-26 | 319,800 | 67.60 | 67.72 | 67.32 | 67.55 | 00:00:00 | 2003-12-29 | 589,600 | 67.80 | 68.31 | 67.15 | 68.26 | 00:00:00 | 2003-12-30 | 1,109,600 | 68.30 | 68.70 | 67.82 | 68.02 | 00:00:00 | 2003-12-31 | 2,293,000 | 65.90 | 66.50 | 64.82 | 65.31 | 00:00:00 | 2004-01-02 | 1,400,000 | 64.95 | 65.30 | 63.05 | 63.92 | 00:00:00 | 2004-01-05 | 1,528,400 | 63.92 | 64.63 | 63.74 | 64.55 | 00:00:00 | 2004-01-06 | 1,003,800 | 64.56 | 65.93 | 64.56 | 65.25 | 00:00:00 | 2004-01-07 | 903,800 | 65.17 | 65.32 | 64.55 | 65.22 | 00:00:00 | 2004-01-08 | 850,000 | 65.38 | 65.89 | 64.38 | 65.32 | 00:00:00 | 2004-01-09 | 937,400 | 64.95 | 67.10 | 64.39 | 66.99 | 00:00:00 | 2004-01-12 | 865,800 | 66.99 | 66.99 | 65.80 | 66.00 | 00:00:00 | 2004-01-13 | 568,400 | 66.00 | 66.13 | 65.51 | 65.67 | 00:00:00 | 2004-01-14 | 744,600 | 65.67 | 65.67 | 64.45 | 64.69 | 00:00:00 | 2004-01-15 | 1,224,800 | 64.63 | 64.72 | 63.20 | 63.20 | 00:00:00 | 2004-01-16 | 1,561,600 | 63.48 | 63.50 | 62.35 | 62.60 | 00:00:00 | 2004-01-20 | 2,247,200 | 62.91 | 64.34 | 62.60 | 64.10 | 00:00:00 | 2004-01-21 | 1,290,400 | 63.00 | 63.86 | 62.50 | 63.43 | 00:00:00 | 2004-01-22 | 633,400 | 63.47 | 64.20 | 63.00 | 63.52 | 00:00:00 | 2004-01-23 | 781,600 | 63.52 | 64.75 | 63.49 | 64.37 | 00:00:00 | 2004-01-26 | 580,400 | 64.25 | 64.25 | 62.80 | 63.45 | 00:00:00 | 2004-01-27 | 634,600 | 63.70 | 64.07 | 63.46 | 63.77 | 00:00:00 | 2004-01-28 | 739,800 | 63.77 | 64.25 | 62.15 | 62.30 | 00:00:00 | 2004-01-29 | 1,678,600 | 61.97 | 61.97 | 60.02 | 60.70 | 00:00:00 | 2004-01-30 | 962,200 | 60.95 | 61.05 | 60.16 | 60.56 | 00:00:00 | 2004-02-02 | 909,800 | 60.70 | 61.09 | 60.37 | 60.47 | 00:00:00 | 2004-02-03 | 596,000 | 60.46 | 61.09 | 60.10 | 60.30 | 00:00:00 | 2004-02-04 | 708,600 | 60.15 | 60.80 | 59.78 | 59.92 | 00:00:00 | 2004-02-05 | 2,559,600 | 59.40 | 59.60 | 56.90 | 58.08 | 00:00:00 | 2004-02-06 | 2,207,000 | 58.60 | 60.25 | 58.60 | 60.19 | 00:00:00 | 2004-02-09 | 1,662,200 | 60.60 | 62.05 | 60.60 | 61.56 | 00:00:00 | 2004-02-10 | 868,800 | 61.57 | 62.23 | 61.35 | 61.61 | 00:00:00 | 2004-02-11 | 1,082,200 | 61.10 | 61.65 | 60.82 | 60.92 | 00:00:00 | 2004-02-12 | 833,200 | 61.03 | 61.31 | 60.70 | 61.24 | 00:00:00 | 2004-02-13 | 673,800 | 61.00 | 61.62 | 60.45 | 61.40 | 00:00:00 | 2004-02-17 | 633,800 | 61.40 | 62.43 | 61.25 | 62.40 | 00:00:00 | 2004-02-18 | 1,291,400 | 62.40 | 62.42 | 61.56 | 61.65 | 00:00:00 | 2004-02-19 | 1,098,000 | 61.90 | 61.99 | 61.14 | 61.75 | 00:00:00 | 2004-02-20 | 867,200 | 61.85 | 62.10 | 60.89 | 61.75 | 00:00:00 | 2004-02-23 | 611,600 | 61.75 | 62.16 | 61.29 | 62.05 | 00:00:00 | 2004-02-24 | 2,247,400 | 62.06 | 63.40 | 61.72 | 62.83 | 00:00:00 | 2004-02-25 | 556,000 | 62.93 | 63.20 | 62.50 | 62.90 | 00:00:00 | 2004-02-26 | 632,800 | 62.90 | 63.17 | 62.73 | 62.98 | 00:00:00 | 2004-02-27 | 804,400 | 63.00 | 63.06 | 62.50 | 62.73 | 00:00:00 | 2004-03-01 | 1,420,400 | 62.80 | 64.84 | 62.75 | 64.76 | 00:00:00 | 2004-03-02 | 1,030,600 | 64.88 | 65.72 | 64.16 | 64.31 | 00:00:00 | 2004-03-03 | 662,800 | 64.22 | 64.86 | 63.61 | 64.59 | 00:00:00 | 2004-03-04 | 558,800 | 64.66 | 65.24 | 64.45 | 64.84 | 00:00:00 | 2004-03-05 | 914,000 | 64.70 | 65.50 | 64.36 | 64.73 | 00:00:00 | 2004-03-08 | 1,146,400 | 65.30 | 65.98 | 65.20 | 65.78 | 00:00:00 | 2004-03-09 | 821,800 | 65.70 | 65.91 | 64.82 | 65.61 | 00:00:00 | 2004-03-10 | 737,800 | 65.78 | 65.94 | 64.43 | 64.64 | 00:00:00 | 2004-03-11 | 867,000 | 64.55 | 64.55 | 63.05 | 63.07 | 00:00:00 | 2004-03-12 | 601,200 | 63.32 | 63.95 | 63.11 | 63.70 | 00:00:00 | 2004-03-15 | 572,000 | 63.95 | 65.59 | 63.75 | 63.83 | 00:00:00 | 2004-03-16 | 864,400 | 63.86 | 64.25 | 62.56 | 62.90 | 00:00:00 | 2004-03-17 | 741,000 | 63.30 | 63.49 | 63.21 | 63.28 | 00:00:00 | 2004-03-18 | 496,800 | 63.28 | 63.60 | 62.90 | 63.46 | 00:00:00 | 2004-03-19 | 452,800 | 63.38 | 63.80 | 62.67 | 62.80 | 00:00:00 | 2004-03-22 | 494,400 | 62.35 | 62.90 | 62.13 | 62.65 | 00:00:00 | 2004-03-23 | 523,600 | 62.90 | 62.95 | 61.79 | 62.05 | 00:00:00 | 2004-03-24 | 965,800 | 62.08 | 62.28 | 60.19 | 60.47 | 00:00:00 | 2004-03-25 | 1,164,600 | 60.47 | 60.47 | 59.74 | 60.10 | 00:00:00 | 2004-03-26 | 501,800 | 59.95 | 61.34 | 59.90 | 60.99 | 00:00:00 | 2004-03-29 | 444,600 | 61.40 | 62.01 | 61.18 | 61.81 | 00:00:00 | 2004-03-30 | 1,014,200 | 61.91 | 63.51 | 61.70 | 63.08 | 00:00:00 | 2004-03-31 | 1,017,600 | 63.28 | 63.49 | 62.10 | 62.97 | 00:00:00 | 2004-04-01 | 868,600 | 63.00 | 63.39 | 62.01 | 62.55 | 00:00:00 | 2004-04-02 | 642,000 | 62.80 | 63.25 | 62.13 | 62.78 | 00:00:00 | 2004-04-05 | 480,600 | 63.00 | 63.32 | 62.70 | 63.28 | 00:00:00 | 2004-04-06 | 444,800 | 63.10 | 63.65 | 63.05 | 63.52 | 00:00:00 | 2004-04-07 | 650,400 | 63.58 | 64.16 | 63.34 | 63.78 | 00:00:00 | 2004-04-08 | 1,126,400 | 63.90 | 64.80 | 63.60 | 64.62 | 00:00:00 | 2004-04-12 | 1,112,600 | 63.80 | 65.70 | 63.80 | 64.86 | 00:00:00 | 2004-04-13 | 849,400 | 65.00 | 65.71 | 62.94 | 63.14 | 00:00:00 | 2004-04-14 | 771,600 | 62.89 | 64.06 | 62.60 | 63.26 | 00:00:00 | 2004-04-15 | 546,600 | 63.22 | 64.60 | 63.16 | 63.70 | 00:00:00 | 2004-04-16 | 681,200 | 63.68 | 64.66 | 63.50 | 64.62 | 00:00:00 | 2004-04-19 | 737,600 | 64.60 | 65.25 | 64.60 | 65.25 | 00:00:00 | 2004-04-20 | 640,800 | 65.20 | 65.20 | 63.13 | 63.13 | 00:00:00 | 2004-04-21 | 660,600 | 63.15 | 63.15 | 61.84 | 62.91 | 00:00:00 | 2004-04-22 | 702,400 | 62.91 | 64.60 | 62.77 | 64.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|