Murphy Oil Corporation Common Stockのデータ

Murphy Oil Corporation Common Stockの基本情報

名前 Murphy Oil Corporation Common Stock
ティッカー MUR
United States
上場年 nan
セクター Energy

Murphy Oil Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.22 14.56 14.87 14.86 2738300.0 14.86
2021-02-12 14.41 13.51 13.56 14.28 2458700.0 14.28
2021-02-11 14.44 13.6 14.32 13.88 3240300.0 13.76
2021-02-10 14.64 13.75 13.84 14.51 4242000.0 14.38
2021-02-09 14.26 13.69 14.2 13.71 2986000.0 13.59
2021-02-08 14.48 13.28 13.28 14.42 3897500.0 14.29
2021-02-05 13.41 12.91 13.26 13.03 2416000.0 12.91
2021-02-04 13.2 12.68 13.03 13.0 2641100.0 12.88
2021-02-03 13.29 12.36 12.36 13.14 4220000.0 13.02
2021-02-02 12.62 11.99 12.5 12.24 4408800.0 12.13
2021-02-01 12.65 11.89 12.55 12.1 5054300.0 11.99
2021-01-29 13.49 12.23 12.78 12.37 5658500.0 12.26
2021-01-28 14.01 12.66 13.85 12.93 7998700.0 12.81
2021-01-27 14.75 12.28 12.37 14.0 10594700.0 13.87
2021-01-26 13.2 12.5 12.68 12.71 5539800.0 12.6
2021-01-25 12.75 11.66 12.23 12.55 7161700.0 12.44
2021-01-22 12.87 12.05 12.39 12.52 7831200.0 12.41
2021-01-21 15.29 12.59 15.07 13.01 12326100.0 12.89
2021-01-20 15.89 15.01 15.76 15.13 3334000.0 14.99
2021-01-19 15.78 14.91 14.95 15.56 3822800.0 15.42
2021-01-15 15.36 14.54 15.27 14.69 4050300.0 14.56
2021-01-14 15.84 14.97 15.0 15.57 3441300.0 15.43
2021-01-13 15.38 14.5 15.35 14.77 3486900.0 14.64
2021-01-12 15.4 14.37 14.46 15.39 4226100.0 15.25
2021-01-11 14.2 13.36 13.5 14.13 3027100.0 14.0
2021-01-08 15.02 14.01 15.02 14.09 3755200.0 13.96
2021-01-07 15.18 14.56 15.0 14.74 4858300.0 14.61
2021-01-06 15.06 13.39 13.76 14.69 12001600.0 14.56
2021-01-05 13.9 12.77 12.82 13.6 4784600.0 13.48
2021-01-04 12.71 12.05 12.29 12.52 3718100.0 12.41
2020-12-31 12.37 12.05 12.17 12.1 2600600.0 11.99
2020-12-30 12.45 12.0 12.02 12.31 2369300.0 12.2
2020-12-29 12.36 11.92 12.14 12.07 2913700.0 11.96
2020-12-28 12.57 11.98 12.22 12.01 2649800.0 11.9
2020-12-24 12.47 11.99 12.45 12.16 1577300.0 12.05
2020-12-23 12.46 11.66 11.66 12.36 3777500.0 12.25
2020-12-22 11.84 11.47 11.74 11.5 3535700.0 11.4
2020-12-21 11.98 11.15 11.41 11.79 4625400.0 11.68
2020-12-18 12.38 11.94 12.13 12.24 6628200.0 12.13
2020-12-17 12.62 12.04 12.51 12.17 3968600.0 12.06
2020-12-16 13.19 12.35 13.16 12.41 4236200.0 12.3
2020-12-15 13.14 12.52 12.7 13.13 5029700.0 13.01
2020-12-14 13.98 12.86 13.86 12.92 3939600.0 12.8
2020-12-11 13.8 13.18 13.8 13.45 3989200.0 13.33
2020-12-10 13.67 12.35 12.4 13.61 7289100.0 13.49
2020-12-09 12.92 12.08 12.45 12.4 6995300.0 12.29
2020-12-08 12.29 11.55 11.56 12.24 4877900.0 12.13
2020-12-07 12.4 11.65 12.25 11.7 6093000.0 11.59
2020-12-04 12.47 11.48 11.5 12.46 5320600.0 12.35
2020-12-03 11.48 10.76 10.94 11.22 5364700.0 11.12
2020-12-02 11.23 9.98 10.01 10.78 5471400.0 10.68
2020-12-01 10.56 9.83 10.48 10.05 3987300.0 9.96
2020-11-30 10.95 10.02 10.83 10.06 4827900.0 9.97
2020-11-27 11.36 10.99 11.28 11.14 1934500.0 11.04
2020-11-25 11.59 10.97 11.21 11.34 4549500.0 11.24
2020-11-24 11.69 11.06 11.3 11.43 6831000.0 11.33
2020-11-23 10.72 9.77 9.84 10.71 5301400.0 10.61
2020-11-20 9.94 9.51 9.76 9.53 4265400.0 9.44
2020-11-19 9.83 9.15 9.22 9.79 4064500.0 9.7
2020-11-18 10.05 9.35 9.77 9.36 4043900.0 9.28
2020-11-17 9.62 9.15 9.3 9.57 3792100.0 9.48
2020-11-16 9.49 9.08 9.25 9.48 4145600.0 9.39
2020-11-13 8.78 8.34 8.37 8.75 3270200.0 8.67
2020-11-12 8.9 8.29 8.45 8.39 3799900.0 8.19
2020-11-11 8.97 8.55 8.83 8.65 3719400.0 8.44
2020-11-10 8.98 8.49 8.96 8.69 5053100.0 8.48
2020-11-09 9.11 7.97 8.0 8.68 9076100.0 8.47
2020-11-06 7.56 7.0 7.25 7.04 4340200.0 6.87
2020-11-05 7.75 7.21 7.5 7.28 5339000.0 7.11
2020-11-04 7.81 7.31 7.72 7.69 5788000.0 7.51
2020-11-03 8.22 7.6 8.14 7.69 3848700.0 7.51
2020-11-02 8.05 7.56 7.85 7.93 3712000.0 7.74
2020-10-30 7.84 7.51 7.74 7.72 3727400.0 7.54
2020-10-29 7.8 7.01 7.15 7.8 4071700.0 7.61
2020-10-28 7.81 7.24 7.7 7.38 5970000.0 7.2
2020-10-27 8.1 7.83 7.98 8.0 2866200.0 7.81
2020-10-26 8.62 7.9 8.62 8.03 5599600.0 7.84
2020-10-23 9.18 8.65 9.08 8.72 3454800.0 8.51
2020-10-22 9.0 8.44 8.51 8.98 4863600.0 8.77
2020-10-21 8.99 8.45 8.58 8.5 5601500.0 8.3
2020-10-20 8.91 8.34 8.34 8.7 4749100.0 8.49
2020-10-19 8.66 8.28 8.62 8.29 4375500.0 8.09
2020-10-16 8.96 8.5 8.77 8.55 3848000.0 8.35
2020-10-15 8.86 8.22 8.29 8.85 3957600.0 8.64
2020-10-14 8.98 8.31 8.31 8.49 5136400.0 8.29
2020-10-13 8.68 8.23 8.55 8.3 6154400.0 8.1
2020-10-12 8.67 8.24 8.67 8.63 6909500.0 8.42
2020-10-09 9.36 8.6 9.29 8.69 4151800.0 8.48
2020-10-08 9.19 8.52 8.72 9.19 3452700.0 8.97
2020-10-07 8.66 8.37 8.5 8.58 3217300.0 8.38
2020-10-06 9.26 8.41 9.05 8.42 4577800.0 8.22
2020-10-05 8.96 8.48 8.79 8.83 4727500.0 8.62
2020-10-02 8.8 7.96 8.0 8.57 5878400.0 8.37
2020-10-01 8.83 8.34 8.71 8.43 4197200.0 8.23
2020-09-30 9.3 8.79 8.89 8.92 5318600.0 8.71
2020-09-29 9.12 8.7 9.12 8.82 3573800.0 8.61
2020-09-28 9.4 8.87 8.97 9.2 4126900.0 8.98
2020-09-25 8.9 8.56 8.68 8.73 4036300.0 8.52
2020-09-24 9.07 8.22 8.51 8.81 4088900.0 8.6
2020-09-23 9.78 8.71 9.7 8.71 4395800.0 8.5
2020-09-22 9.91 9.28 9.3 9.68 5792600.0 9.45
2020-09-21 10.18 9.21 10.09 9.26 6547300.0 9.04
2020-09-18 10.82 10.26 10.66 10.44 7871200.0 10.19
2020-09-17 10.73 10.32 10.42 10.61 4202100.0 10.36
2020-09-16 11.09 10.06 10.19 10.75 7634900.0 10.49
2020-09-15 10.52 9.98 10.29 10.06 5301200.0 9.82
2020-09-14 10.38 9.73 10.17 10.2 6439900.0 9.96
2020-09-11 10.23 9.73 10.09 10.03 8571600.0 9.79
2020-09-10 11.09 9.97 11.09 10.02 23213800.0 9.78
2020-09-09 11.24 10.86 11.17 11.12 3415000.0 10.86
2020-09-08 11.8 11.0 11.79 11.02 4360200.0 10.76
2020-09-04 12.53 11.66 12.46 12.19 4823400.0 11.9
2020-09-03 13.11 12.31 12.97 12.35 11990500.0 12.06
2020-09-02 13.9 13.03 13.77 13.05 4415400.0 12.74
2020-09-01 14.09 13.62 13.75 13.85 2503200.0 13.52
2020-08-31 14.48 13.68 14.48 13.74 2016200.0 13.41
2020-08-28 14.71 14.25 14.39 14.41 1432400.0 14.07
2020-08-27 14.48 14.0 14.25 14.39 2490300.0 14.05
2020-08-26 15.12 14.11 15.0 14.12 1894500.0 13.78
2020-08-25 15.06 14.64 14.89 14.94 1341400.0 14.58
2020-08-24 14.94 14.02 14.29 14.66 1856500.0 14.31
2020-08-21 14.53 13.91 14.49 14.11 2082100.0 13.77
2020-08-20 14.95 14.53 14.64 14.53 3430400.0 14.18
2020-08-19 15.15 14.56 14.66 14.94 2806200.0 14.58
2020-08-18 15.06 14.72 14.92 14.74 1809700.0 14.39
2020-08-17 15.36 14.69 15.16 15.06 1980100.0 14.7
2020-08-14 15.33 14.67 14.8 15.14 2420500.0 14.78
2020-08-13 15.4 14.97 15.15 15.02 2188600.0 14.54
2020-08-12 15.69 15.11 15.66 15.26 2505100.0 14.77
2020-08-11 16.18 15.08 15.88 15.15 3591300.0 14.67
2020-08-10 15.79 14.53 14.61 15.49 4527300.0 15.0
2020-08-07 14.51 13.85 14.0 14.48 2731500.0 14.02
2020-08-06 14.37 13.74 14.06 14.09 3496300.0 13.64
2020-08-05 14.71 14.22 14.43 14.62 2980800.0 14.15
2020-08-04 14.24 13.24 13.33 13.96 3029700.0 13.51
2020-08-03 13.55 13.02 13.22 13.35 2806600.0 12.92
2020-07-31 13.53 12.89 13.35 13.21 3870100.0 12.79
2020-07-30 13.68 13.24 13.6 13.51 1958600.0 13.08
2020-07-29 13.96 13.56 13.8 13.96 1700400.0 13.51
2020-07-28 14.16 13.62 13.94 13.69 1791300.0 13.25
2020-07-27 14.09 13.56 13.89 14.07 2098500.0 13.62
2020-07-24 14.37 13.92 14.16 13.98 1738500.0 13.53
2020-07-23 14.54 13.9 14.33 14.13 2485900.0 13.68
2020-07-22 14.65 14.08 14.29 14.52 2472900.0 14.06
2020-07-21 14.6 13.41 13.41 14.58 3977500.0 14.11
2020-07-20 13.48 13.04 13.22 13.17 1890800.0 12.75
2020-07-17 14.03 13.28 13.81 13.28 2322500.0 12.86
2020-07-16 14.19 13.22 13.3 13.8 3066800.0 13.36
2020-07-15 13.89 13.22 13.72 13.53 3318400.0 13.1
2020-07-14 13.36 12.3 12.43 13.33 3066600.0 12.9
2020-07-13 13.25 12.46 13.14 12.52 3306100.0 12.12
2020-07-10 13.05 12.06 12.09 12.98 4577700.0 12.57
2020-07-09 13.3 12.2 13.21 12.22 2578100.0 11.83
2020-07-08 13.47 12.77 12.93 13.22 2449900.0 12.8
2020-07-07 13.51 12.9 13.46 12.92 2095800.0 12.51
2020-07-06 14.04 13.45 14.0 13.64 3867700.0 13.2
2020-07-02 14.13 13.47 13.87 13.61 3180700.0 13.18
2020-07-01 14.15 13.13 13.81 13.35 4323100.0 12.92
2020-06-30 13.87 12.79 12.99 13.8 3271600.0 13.36
2020-06-29 13.16 12.11 12.3 13.14 4165500.0 12.72
2020-06-26 12.9 12.08 12.87 12.24 4677900.0 11.85
2020-06-25 13.14 12.3 12.52 13.06 3713700.0 12.64
2020-06-24 14.28 12.7 14.01 12.73 5281800.0 12.32
2020-06-23 15.38 14.41 15.01 14.44 3183100.0 13.98
2020-06-22 15.07 14.35 14.85 14.72 3405700.0 14.25
2020-06-19 15.61 14.77 15.5 15.12 6550500.0 14.64
2020-06-18 15.2 14.12 14.39 14.91 2903900.0 14.43
2020-06-17 15.54 14.59 15.45 14.6 4770100.0 14.13
2020-06-16 16.09 14.93 16.06 15.68 3913600.0 15.18
2020-06-15 15.24 13.44 13.56 14.98 3579500.0 14.5
2020-06-12 15.22 13.93 14.99 14.66 5102800.0 14.19
2020-06-11 14.87 13.05 13.7 13.66 4439500.0 13.22
2020-06-10 17.1 15.36 17.1 15.67 4444800.0 15.17
2020-06-09 17.99 16.26 17.26 17.37 6079400.0 16.82
2020-06-08 18.41 17.24 17.7 18.34 7792200.0 17.76
2020-06-05 17.28 15.9 15.9 16.96 5789900.0 16.42
2020-06-04 14.8 13.75 14.08 14.73 4192200.0 14.26
2020-06-03 14.2 13.8 13.8 14.13 3257600.0 13.68
2020-06-02 13.81 13.19 13.37 13.63 4339100.0 13.2
2020-06-01 13.16 11.65 11.9 13.13 5834200.0 12.71
2020-05-29 12.46 11.57 12.46 11.95 5893900.0 11.57
2020-05-28 13.12 12.53 13.04 12.62 4389100.0 12.22
2020-05-27 13.2 12.2 12.75 13.1 4604100.0 12.68
2020-05-26 12.97 12.38 12.94 12.58 3465700.0 12.18
2020-05-22 12.47 11.99 12.3 12.29 2924700.0 11.9
2020-05-21 12.85 12.26 12.61 12.56 4257900.0 12.16
2020-05-20 12.85 12.28 12.44 12.49 3809900.0 12.09
2020-05-19 12.58 11.81 12.43 11.94 4173100.0 11.56
2020-05-18 12.54 11.98 12.1 12.33 5560600.0 11.94
2020-05-15 11.57 11.07 11.18 11.31 2895800.0 10.95
2020-05-14 11.69 10.23 10.98 11.31 6082300.0 10.83
2020-05-13 12.26 11.14 12.25 11.37 7937300.0 10.89
2020-05-12 12.72 11.91 12.0 12.28 6143200.0 11.76
2020-05-11 11.98 11.43 11.5 11.8 3866300.0 11.3
2020-05-08 11.91 10.73 10.85 11.73 4939600.0 11.23
2020-05-07 11.15 10.05 10.4 10.6 4833700.0 10.15
2020-05-06 11.1 10.3 10.59 10.39 5537700.0 9.95
2020-05-05 11.91 10.42 11.58 10.46 4939800.0 10.01
2020-05-04 10.88 9.85 9.99 10.85 4719500.0 10.39
2020-05-01 11.54 10.21 11.11 10.37 5969700.0 9.93
2020-04-30 12.4 10.61 11.88 11.86 9413400.0 11.35
2020-04-29 11.68 9.65 9.66 11.57 6984200.0 11.08
2020-04-28 9.58 8.8 9.34 9.17 5958900.0 8.78
2020-04-27 9.31 8.47 8.9 9.15 4786900.0 8.76
2020-04-24 9.88 8.71 9.62 9.2 5316200.0 8.81
2020-04-23 9.31 8.47 8.79 9.17 5973100.0 8.78
2020-04-22 8.49 8.04 8.25 8.39 5733700.0 8.03
2020-04-21 8.07 7.42 7.61 7.83 7386200.0 7.5
2020-04-20 8.13 7.04 7.13 7.91 5924500.0 7.57
2020-04-17 7.98 7.03 7.09 7.94 6429500.0 7.6
2020-04-16 7.64 6.9 7.3 7.02 5329300.0 6.72
2020-04-15 7.41 6.87 6.98 7.38 5638000.0 7.07
2020-04-14 8.33 7.39 8.1 7.57 6729200.0 7.25
2020-04-13 8.92 8.01 8.7 8.16 8253700.0 7.81
2020-04-09 9.18 7.08 8.06 7.91 13823100.0 7.57
2020-04-08 7.36 6.59 7.17 7.33 7180400.0 7.02
2020-04-07 7.22 6.45 6.7 6.61 10270900.0 6.33
2020-04-06 6.25 5.76 6.08 6.14 5202100.0 5.88
2020-04-03 6.74 5.5 6.66 5.96 9350200.0 5.71
2020-04-02 7.64 5.76 5.99 6.23 9360400.0 5.96
2020-04-01 5.95 5.4 5.93 5.6 6740500.0 5.36
2020-03-31 6.69 5.86 5.93 6.13 6687500.0 5.87
2020-03-30 5.79 5.16 5.71 5.71 5162400.0 5.47
2020-03-27 6.21 5.72 6.18 5.79 6233300.0 5.54
2020-03-26 7.28 6.2 6.35 6.44 5432800.0 6.17
2020-03-25 7.1 5.91 6.7 6.26 6031500.0 5.99
2020-03-24 6.3 5.5 5.78 6.26 5828700.0 5.99
2020-03-23 5.6 5.0 5.44 5.3 5084600.0 5.07
2020-03-20 6.07 5.23 5.76 5.51 7523300.0 5.28
2020-03-19 5.61 4.66 4.95 5.57 9578100.0 5.33
2020-03-18 5.42 4.5 5.04 4.68 8595200.0 4.48
2020-03-17 6.85 5.5 6.72 5.55 8458900.0 5.31
2020-03-16 7.47 6.14 6.14 6.56 9793800.0 6.28
2020-03-13 7.6 6.04 7.07 7.6 12499700.0 7.28
2020-03-12 6.9 5.96 6.88 6.42 10923200.0 6.15
2020-03-11 9.18 7.41 8.97 7.5 8540000.0 7.18
2020-03-10 10.13 8.58 10.03 9.33 9135200.0 8.93
2020-03-09 12.03 9.06 11.36 9.12 13065600.0 8.73
2020-03-06 17.49 15.84 17.27 15.86 3948600.0 15.18
2020-03-05 18.93 17.89 18.51 18.16 4269300.0 17.39
2020-03-04 19.2 18.41 19.17 18.98 2418000.0 18.17
2020-03-03 19.69 18.53 19.3 18.76 3223600.0 17.96
2020-03-02 19.38 18.23 19.28 19.06 3963800.0 18.25
2020-02-28 19.0 17.09 17.12 18.85 5076100.0 18.05
2020-02-27 18.69 16.95 18.14 17.8 3806700.0 17.04
2020-02-26 19.97 18.67 19.9 18.83 2253100.0 18.03
2020-02-25 21.01 19.67 20.95 19.91 2026400.0 19.06
2020-02-24 21.26 20.61 21.12 21.05 1817000.0 20.15
2020-02-21 22.21 21.55 22.06 22.0 1125400.0 21.06
2020-02-20 22.54 21.98 22.48 22.35 1216500.0 21.4
2020-02-19 22.79 22.19 22.54 22.36 2120400.0 21.41
2020-02-18 22.42 21.84 21.84 22.35 1742700.0 21.4