Murphy Oil Corp (MUQ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 14 Jun 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 13 Jun 2024 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | - |
| 12 Jun 2024 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | - |
| 11 Jun 2024 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | - |
| 10 Jun 2024 | 36.20 | 37.60 | 36.20 | 37.60 | 37.60 | - |
| 07 Jun 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 06 Jun 2024 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | - |
| 05 Jun 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 04 Jun 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 03 Jun 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 31 May 2024 | 38.20 | 38.80 | 38.20 | 38.80 | 38.80 | - |
| 30 May 2024 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | - |
| 29 May 2024 | 38.40 | 38.80 | 38.40 | 38.40 | 38.40 | - |
| 28 May 2024 | 38.40 | 38.80 | 38.40 | 38.60 | 38.60 | - |
| 27 May 2024 | 38.20 | 38.40 | 38.20 | 38.40 | 38.40 | - |
| 24 May 2024 | 38.20 | 38.80 | 38.20 | 38.60 | 38.60 | - |
| 23 May 2024 | 38.40 | 38.80 | 38.40 | 38.60 | 38.60 | - |
| 22 May 2024 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | - |
| 21 May 2024 | 38.60 | 39.80 | 38.60 | 39.80 | 39.80 | - |
| 20 May 2024 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | - |
| 17 May 2024 | 39.20 | 39.40 | 39.00 | 39.40 | 39.40 | - |
| 17 May 2024 | 0.3 Dividend | |||||
| 16 May 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.50 | - |
| 15 May 2024 | 40.20 | 40.20 | 39.80 | 39.80 | 39.50 | - |
| 14 May 2024 | 40.20 | 40.40 | 40.20 | 40.40 | 40.10 | - |
| 13 May 2024 | 40.40 | 40.80 | 40.40 | 40.60 | 40.29 | - |
| 10 May 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.89 | - |
| 09 May 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.49 | - |
| 08 May 2024 | 40.80 | 41.40 | 40.80 | 41.40 | 41.09 | - |
| 07 May 2024 | 40.80 | 40.80 | 40.60 | 40.60 | 40.29 | - |
| 06 May 2024 | 40.60 | 41.00 | 40.60 | 41.00 | 40.69 | - |
| 03 May 2024 | 40.60 | 41.00 | 40.40 | 40.80 | 40.49 | - |
| 02 May 2024 | 41.00 | 41.40 | 41.00 | 41.00 | 40.69 | - |
| 30 Apr 2024 | 43.00 | 43.00 | 41.80 | 41.80 | 41.48 | - |
| 29 Apr 2024 | 42.60 | 43.40 | 42.60 | 43.40 | 43.07 | - |
| 26 Apr 2024 | 42.60 | 43.20 | 42.60 | 43.20 | 42.87 | - |
| 25 Apr 2024 | 42.60 | 42.80 | 42.60 | 42.60 | 42.28 | - |
| 24 Apr 2024 | 42.60 | 42.80 | 42.60 | 42.80 | 42.48 | - |
| 23 Apr 2024 | 42.60 | 43.20 | 42.60 | 43.20 | 42.87 | - |
| 22 Apr 2024 | 42.20 | 43.00 | 42.20 | 43.00 | 42.68 | - |
| 19 Apr 2024 | 42.00 | 43.00 | 42.00 | 43.00 | 42.68 | - |
| 18 Apr 2024 | 41.80 | 42.40 | 41.80 | 42.40 | 42.08 | - |
| 17 Apr 2024 | 42.60 | 43.20 | 42.60 | 42.60 | 42.28 | - |
| 16 Apr 2024 | 43.00 | 43.20 | 42.60 | 43.20 | 42.87 | - |
| 15 Apr 2024 | 43.60 | 44.20 | 43.60 | 43.60 | 43.27 | - |
| 12 Apr 2024 | 44.00 | 44.60 | 44.00 | 44.60 | 44.26 | - |
| 11 Apr 2024 | 44.20 | 44.40 | 44.20 | 44.40 | 44.07 | - |
| 10 Apr 2024 | 43.60 | 44.40 | 43.60 | 44.40 | 44.07 | - |
| 09 Apr 2024 | 43.80 | 43.80 | 43.40 | 43.40 | 43.07 | - |
| 08 Apr 2024 | 44.20 | 44.60 | 44.20 | 44.60 | 44.26 | - |
| 05 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.87 | - |
| 04 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | - |
| 03 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.68 | - |
| 02 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.48 | - |
| 28 Mar 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.84 | - |
| 27 Mar 2024 | 40.79 | 41.43 | 40.79 | 41.31 | 41.00 | - |
| 26 Mar 2024 | 41.31 | 41.47 | 41.31 | 41.47 | 41.16 | - |
| 25 Mar 2024 | 40.44 | 41.82 | 40.44 | 41.72 | 41.41 | - |
| 22 Mar 2024 | 40.73 | 41.05 | 40.73 | 40.89 | 40.58 | - |
| 21 Mar 2024 | 40.58 | 40.58 | 40.11 | 40.11 | 39.81 | - |
| 20 Mar 2024 | 40.43 | 41.00 | 40.43 | 40.95 | 40.64 | - |
| 19 Mar 2024 | 39.52 | 41.14 | 39.52 | 41.14 | 40.83 | - |
| 18 Mar 2024 | 39.56 | 40.05 | 39.56 | 39.99 | 39.69 | - |
| 15 Mar 2024 | 39.36 | 39.36 | 39.08 | 39.08 | 38.79 | - |
| 14 Mar 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 38.84 | - |
| 13 Mar 2024 | 38.16 | 39.43 | 38.16 | 39.43 | 39.13 | - |
| 12 Mar 2024 | 38.05 | 38.56 | 38.05 | 38.55 | 38.26 | - |
| 11 Mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.75 | - |
| 08 Mar 2024 | 36.98 | 37.62 | 36.98 | 37.48 | 37.20 | - |
| 07 Mar 2024 | 35.55 | 37.23 | 35.55 | 37.23 | 36.95 | - |
| 06 Mar 2024 | 35.67 | 36.22 | 35.67 | 35.86 | 35.59 | - |
| 05 Mar 2024 | 35.12 | 36.23 | 35.12 | 36.10 | 35.83 | - |
| 04 Mar 2024 | 36.81 | 36.81 | 35.73 | 35.73 | 35.46 | - |
| 01 Mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.08 | - |
| 29 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.55 | - |
| 28 Feb 2024 | 36.45 | 36.45 | 36.18 | 36.18 | 35.91 | - |
| 27 Feb 2024 | 36.15 | 36.21 | 36.15 | 36.21 | 35.94 | - |
| 26 Feb 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.56 | - |
| 23 Feb 2024 | 36.23 | 36.23 | 36.08 | 36.08 | 35.81 | - |
| 22 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.81 | - |
| 21 Feb 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.00 | - |
| 20 Feb 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.32 | - |
| 19 Feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.28 | - |
| 16 Feb 2024 | 36.30 | 36.50 | 36.18 | 36.36 | 36.09 | - |
| 16 Feb 2024 | 0.3 Dividend | |||||
| 15 Feb 2024 | 35.06 | 36.74 | 35.06 | 36.74 | 36.17 | - |
| 14 Feb 2024 | 35.20 | 35.84 | 35.20 | 35.84 | 35.28 | - |
| 13 Feb 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 34.97 | - |
| 12 Feb 2024 | 34.65 | 36.05 | 34.65 | 36.05 | 35.49 | - |
| 09 Feb 2024 | 34.93 | 35.18 | 34.93 | 35.18 | 34.63 | - |
| 08 Feb 2024 | 34.74 | 35.26 | 34.74 | 35.26 | 34.71 | - |
| 07 Feb 2024 | 34.82 | 35.12 | 34.82 | 35.12 | 34.57 | - |
| 06 Feb 2024 | 34.65 | 35.53 | 34.65 | 35.37 | 34.82 | - |
| 05 Feb 2024 | 34.60 | 35.22 | 34.60 | 35.22 | 34.67 | - |
| 02 Feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.51 | - |
| 01 Feb 2024 | 35.56 | 35.74 | 35.56 | 35.69 | 35.13 | - |
| 31 Jan 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 35.79 | - |
| 30 Jan 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.01 | - |
| 29 Jan 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.57 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.