Mercado fechado

Murphy Oil Corporation (MUR)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
46,44+0,01 (+0,02%)
No fechamento: 04:00PM EDT
47,12 +0,68 (+1,46%)
Pós-fechamento: 06:00PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202446,2246,7046,0046,4446,44834.300
25 de abr. de 202446,2146,6245,6046,4346,431.363.600
24 de abr. de 202445,7646,2845,5646,2246,22986.500
23 de abr. de 202445,8546,4945,3646,1646,161.404.600
22 de abr. de 202445,8246,6245,1646,0546,051.118.900
19 de abr. de 202445,2446,1445,1445,9945,991.307.300
18 de abr. de 202445,3745,8244,9745,1945,191.273.300
17 de abr. de 202446,0246,4245,1745,2845,281.165.000
16 de abr. de 202446,1346,2845,3845,9545,95998.900
15 de abr. de 202447,3047,6246,3546,5146,511.230.900
12 de abr. de 202448,0748,6446,8447,0447,041.261.900
11 de abr. de 202447,8148,0647,2947,7047,701.195.900
10 de abr. de 202447,5048,3247,2848,1148,111.593.700
09 de abr. de 202448,4848,4847,5447,9247,921.329.600
08 de abr. de 202448,9549,1448,1648,1848,181.019.100
05 de abr. de 202448,4649,1048,2548,9748,971.234.700
04 de abr. de 202448,7648,8448,0948,4248,421.377.900
03 de abr. de 202447,0848,4047,0048,3748,371.946.100
02 de abr. de 202446,7047,0246,2746,9446,941.281.300
01 de abr. de 202445,9046,5645,4046,4346,431.472.300
28 de mar. de 202445,6645,8445,1645,7045,701.861.500
27 de mar. de 202444,6945,1344,6045,1145,111.161.500
26 de mar. de 202445,3245,4044,7144,7544,751.250.800
25 de mar. de 202444,5845,4344,5845,2845,281.266.100
22 de mar. de 202444,8044,8844,2244,3044,301.013.400
21 de mar. de 202445,0045,2544,6444,7444,742.360.000
20 de mar. de 202444,4845,0144,2144,7044,701.530.200
19 de mar. de 202443,6244,8343,5744,7844,781.449.900
18 de mar. de 202443,5143,7343,0943,6243,622.141.300
15 de mar. de 202443,2643,9243,0843,3843,383.158.000
14 de mar. de 202443,4343,6943,1443,4043,401.770.800
13 de mar. de 202442,5643,8642,4543,3043,303.234.200
12 de mar. de 202441,9342,3341,7142,1442,142.292.900
11 de mar. de 202440,9442,0440,7342,0142,012.198.900
08 de mar. de 202440,8241,5040,7741,1241,122.392.400
07 de mar. de 202439,4041,0139,2440,8040,803.123.100
06 de mar. de 202439,6339,8039,0339,3639,361.687.200
05 de mar. de 202438,6439,5538,5439,1539,152.294.600
04 de mar. de 202440,2840,6438,7538,7938,792.644.400
01 de mar. de 202440,1140,6039,9640,4540,451.908.200
29 de fev. de 202439,5239,9339,2339,6739,672.030.500
28 de fev. de 202439,7640,1639,1439,2539,251.820.800
27 de fev. de 202440,0040,3339,7840,0640,061.330.100
26 de fev. de 202439,1539,8038,9039,7339,73984.600
23 de fev. de 202439,2639,4738,8439,3939,392.121.700
22 de fev. de 202439,2539,9238,9739,7839,781.610.400
21 de fev. de 202438,9939,8538,7739,4739,471.132.000
20 de fev. de 202439,0139,2538,4938,5738,571.279.000
16 de fev. de 202439,4639,5138,9339,1939,191.226.200
16 de fev. de 20240.3 Dividendo
15 de fev. de 202438,1239,9638,1239,6139,311.739.400
14 de fev. de 202438,4938,7837,9238,0437,751.438.100
13 de fev. de 202438,4538,5537,6938,1437,851.456.500
12 de fev. de 202438,1439,1438,1438,7138,421.435.900
09 de fev. de 202438,2138,5037,6737,8937,601.169.200
08 de fev. de 202437,8338,2437,5638,2137,921.786.400
07 de fev. de 202438,1438,3237,6037,9737,681.313.500
06 de fev. de 202437,8238,4237,7337,9637,671.236.800
05 de fev. de 202437,5838,0837,1037,6837,391.674.000
02 de fev. de 202438,5238,5237,8137,8237,531.876.000
01 de fev. de 202439,0139,2938,0938,5538,262.541.000
31 de jan. de 202439,7939,9238,6738,7038,412.462.700
30 de jan. de 202438,4839,9638,4839,8439,542.498.500
29 de jan. de 202438,4239,0038,0838,9838,682.686.900
26 de jan. de 202438,4338,8037,6738,5638,272.557.800
25 de jan. de 202438,0038,8536,9538,3038,014.504.300
24 de jan. de 202438,2938,6838,0138,4138,123.165.400
23 de jan. de 202437,7438,2637,6037,9537,661.654.500
22 de jan. de 202437,7038,1937,4537,8037,512.197.500
19 de jan. de 202438,1238,1237,4337,7637,471.928.200
18 de jan. de 202437,6938,1737,3338,1237,832.974.200
17 de jan. de 202437,6037,8037,3237,6937,402.706.300
16 de jan. de 202438,9038,9038,0138,1637,871.960.400
12 de jan. de 202440,0640,2538,8839,0838,782.575.100
11 de jan. de 202439,9139,9939,1339,2738,971.938.700
10 de jan. de 202440,2540,2739,5239,7039,401.680.400
09 de jan. de 202440,9741,0239,8140,3740,061.962.000
08 de jan. de 202440,3941,1639,9841,1440,831.730.500
05 de jan. de 202441,9842,0941,1941,3941,081.983.800
04 de jan. de 202443,6443,6441,6241,6841,362.227.000
03 de jan. de 202442,6343,4742,3643,2042,871.210.900
02 de jan. de 202443,0143,4842,6342,7642,441.907.900
29 de dez. de 202343,1543,3042,5842,6642,341.498.000
28 de dez. de 202343,8144,0643,0443,0842,75989.800
27 de dez. de 202344,3844,5344,0144,1943,86661.000
26 de dez. de 202344,1444,7243,9944,4244,08784.300
22 de dez. de 202344,0144,2343,5043,6643,331.024.900
21 de dez. de 202343,3043,7343,0543,7043,371.054.200
20 de dez. de 202344,0344,5342,9843,0642,731.798.000
19 de dez. de 202342,7443,9742,7243,8043,472.490.700
18 de dez. de 202343,3543,7542,7842,8842,561.630.300
15 de dez. de 202342,5842,7741,9842,3242,004.685.200
14 de dez. de 202342,2743,0541,9942,7642,442.180.400
13 de dez. de 202340,1241,2539,7841,2140,901.744.200
12 de dez. de 202340,5440,6239,7139,9739,671.692.200
11 de dez. de 202341,0841,4540,9441,1940,881.742.300
08 de dez. de 202340,9341,5140,8541,3441,031.702.100
07 de dez. de 202340,7240,9640,1740,5640,251.509.700
06 de dez. de 202341,4141,8540,3640,3740,061.832.100
05 de dez. de 202343,0243,0741,7641,8041,481.611.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...