Murphy Oil Corporation (MUR)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

34.58

-0.61

(-1.73%)

Al cierre: 04:00PM EDT

34.25

-0.33

(-0.95%)

Fuera de horario:

06:47PM EDT

Periodo de tiempo:

07 sept 2023 - 07 sept 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 sept 2024	35.14	35.63	34.48	34.58	34.58	2,382,900
05 sept 2024	35.85	35.85	34.95	35.19	35.19	2,035,000
04 sept 2024	35.83	36.50	35.26	35.37	35.37	2,447,100
03 sept 2024	36.45	36.56	35.49	35.67	35.67	1,678,800
30 ago 2024	37.35	37.48	36.85	37.28	37.28	1,058,400
29 ago 2024	37.66	38.08	37.31	37.83	37.83	967,300
28 ago 2024	37.46	37.72	37.19	37.33	37.33	937,400
27 ago 2024	38.64	38.67	37.81	37.89	37.89	1,256,100
26 ago 2024	39.08	39.46	38.67	38.67	38.67	1,410,300
23 ago 2024	37.70	38.35	37.59	38.26	38.26	2,222,200
22 ago 2024	36.96	37.62	36.86	37.34	37.34	1,741,600
21 ago 2024	37.28	37.39	36.67	36.89	36.89	1,441,900
20 ago 2024	37.77	37.83	36.62	36.80	36.80	1,311,300
19 ago 2024	37.23	38.33	37.23	37.93	37.93	1,496,400
19 ago 2024	0.3 Dividendo
16 ago 2024	37.06	37.80	37.06	37.43	37.13	1,785,800
15 ago 2024	36.77	37.82	36.66	37.57	37.27	2,810,900
14 ago 2024	37.16	37.30	36.65	36.75	36.46	3,279,900
13 ago 2024	37.11	37.24	36.71	36.99	36.69	979,300
12 ago 2024	37.01	37.68	37.01	37.52	37.22	1,325,600
09 ago 2024	37.06	37.32	36.68	36.98	36.68	1,613,200
08 ago 2024	38.36	38.75	35.63	37.04	36.74	3,313,000
07 ago 2024	37.07	37.45	36.58	36.71	36.42	2,042,000
06 ago 2024	36.51	36.88	36.16	36.20	35.91	1,340,100
05 ago 2024	36.55	37.20	35.61	36.64	36.35	3,221,100
02 ago 2024	39.05	39.20	37.38	37.52	37.22	1,919,700
01 ago 2024	41.36	41.80	39.41	39.77	39.45	1,516,900
31 jul 2024	41.16	41.81	41.08	41.38	41.05	1,674,900
30 jul 2024	40.00	40.65	39.95	40.51	40.19	1,345,300
29 jul 2024	40.41	40.49	39.44	40.07	39.75	1,272,100
26 jul 2024	40.25	40.51	39.81	40.26	39.94	927,700
25 jul 2024	39.85	40.58	39.74	40.19	39.87	1,572,800
24 jul 2024	40.72	40.92	39.77	39.79	39.47	1,238,200
23 jul 2024	40.58	40.69	39.99	40.36	40.04	1,152,200
22 jul 2024	41.38	41.66	40.78	40.83	40.50	806,400
19 jul 2024	41.91	41.98	41.16	41.66	41.33	1,022,900
18 jul 2024	41.93	42.84	41.79	41.98	41.64	1,292,300
17 jul 2024	42.17	43.02	42.02	42.07	41.73	1,895,100
16 jul 2024	42.18	42.48	41.72	41.88	41.54	1,748,100
15 jul 2024	41.88	42.75	41.46	42.32	41.98	1,325,900
12 jul 2024	41.75	41.80	41.18	41.38	41.05	802,900
11 jul 2024	40.49	41.47	40.24	41.27	40.94	1,024,400
10 jul 2024	39.75	40.31	39.65	40.29	39.97	569,700
09 jul 2024	39.89	40.47	39.68	39.79	39.47	926,700
08 jul 2024	39.95	40.35	39.91	40.23	39.91	1,023,800
05 jul 2024	41.02	41.12	39.98	40.13	39.81	904,300
03 jul 2024	41.27	41.49	40.97	41.24	40.91	486,000
02 jul 2024	41.51	41.75	40.81	41.05	40.72	1,333,800
01 jul 2024	41.43	41.61	40.70	41.07	40.74	1,114,800
28 jun 2024	41.76	41.90	40.91	41.24	40.91	2,903,400
27 jun 2024	41.24	41.37	40.77	41.18	40.85	1,133,300
26 jun 2024	40.96	41.00	40.03	40.96	40.63	1,768,000
25 jun 2024	40.93	41.02	40.29	40.97	40.64	1,260,900
24 jun 2024	39.88	41.41	39.77	41.09	40.76	1,416,200
21 jun 2024	39.92	40.04	39.41	39.51	39.19	2,215,800
20 jun 2024	39.00	39.87	38.69	39.71	39.39	1,593,700
18 jun 2024	39.00	39.24	38.70	38.85	38.54	1,603,200
17 jun 2024	38.39	38.80	38.18	38.72	38.41	1,463,000
14 jun 2024	38.90	38.90	38.11	38.30	37.99	1,398,400
13 jun 2024	40.24	40.24	38.62	38.95	38.64	1,809,300
12 jun 2024	41.24	41.36	40.09	40.34	40.02	1,694,300
11 jun 2024	40.25	40.66	39.94	40.65	40.32	1,010,300
10 jun 2024	39.66	40.71	39.66	40.44	40.12	1,441,600
07 jun 2024	39.80	40.22	39.54	39.67	39.35	1,109,700
06 jun 2024	39.78	40.11	39.69	40.02	39.70	974,800
05 jun 2024	40.09	40.13	39.75	39.84	39.52	1,257,500
04 jun 2024	40.11	40.28	39.66	39.98	39.66	1,386,400
03 jun 2024	42.70	42.70	40.44	40.66	40.33	1,515,100
31 may 2024	42.09	42.91	42.00	42.79	42.45	1,899,600
30 may 2024	41.87	42.50	41.78	41.89	41.55	1,338,300
29 may 2024	42.25	42.38	41.58	41.81	41.47	1,478,200
28 may 2024	42.31	42.62	42.00	42.43	42.09	1,487,300
24 may 2024	42.17	42.31	41.77	41.99	41.65	1,227,300
23 may 2024	42.56	42.91	41.58	41.86	41.52	1,525,900
22 may 2024	42.71	42.85	41.83	42.31	41.97	2,330,600
21 may 2024	42.64	43.44	42.64	43.01	42.67	1,468,700
20 may 2024	43.12	43.27	42.79	42.80	42.46	1,067,900
17 may 2024	43.20	43.31	42.89	43.08	42.73	1,212,100
17 may 2024	0.3 Dividendo
16 may 2024	43.89	43.98	43.16	43.21	42.57	1,119,800
15 may 2024	43.74	43.91	42.97	43.88	43.23	1,216,500
14 may 2024	44.17	44.33	43.58	43.93	43.28	986,600
13 may 2024	44.51	44.73	43.83	43.91	43.26	1,191,000
10 may 2024	45.03	45.30	44.10	44.24	43.58	1,098,800
09 may 2024	44.70	45.11	44.64	44.95	44.28	1,111,800
08 may 2024	44.26	44.77	44.16	44.60	43.94	1,004,800
07 may 2024	44.41	45.19	44.41	44.74	44.07	1,427,600
06 may 2024	44.56	45.31	44.39	44.48	43.82	1,391,600
03 may 2024	44.43	44.56	43.74	44.15	43.49	1,692,700
02 may 2024	44.37	45.24	43.82	44.22	43.56	1,901,700
01 may 2024	44.69	44.87	43.68	44.18	43.52	1,688,600
30 abr 2024	46.52	46.52	44.57	44.64	43.97	1,577,400
29 abr 2024	46.37	46.91	46.37	46.83	46.13	1,337,500
26 abr 2024	46.22	46.70	46.00	46.44	45.75	924,400
25 abr 2024	46.21	46.62	45.60	46.43	45.74	1,363,600
24 abr 2024	45.76	46.28	45.56	46.22	45.53	986,500
23 abr 2024	45.85	46.49	45.36	46.16	45.47	1,404,600
22 abr 2024	45.82	46.62	45.16	46.05	45.36	1,118,900
19 abr 2024	45.24	46.14	45.14	45.99	45.30	1,307,300
18 abr 2024	45.37	45.82	44.97	45.19	44.52	1,273,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,408.42-94.99(-1.73%)

Dow Jones40,345.41-410.34(-1.01%)

Nasdaq16,690.83-436.83(-2.55%)

Russell 20002,091.41-40.65(-1.91%)

Petróleo68.16-0.99(-1.43%)

Oro2,526.80-16.30(-0.64%)

Murphy Oil Corporation (MUR)

S&P 500
5,408.42
-94.99(-1.73%)

Dow Jones
40,345.41
-410.34(-1.01%)

Nasdaq
16,690.83
-436.83(-2.55%)

Russell 2000
2,091.41
-40.65(-1.91%)

Petróleo
68.16
-0.99(-1.43%)

Oro
2,526.80
-16.30(-0.64%)