Murphy Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	34.53	35.61	34.53	35.61	-	4.83%	52
Mar 11, 2026	33.04	34.06	32.82	33.97	33.97	3.35%	1,377
Mar 10, 2026	33.66	33.73	32.47	32.87	32.87	-3.33%	4,360
Mar 9, 2026	36.00	36.00	33.93	34.00	34.00	-1.17%	6,114
Mar 6, 2026	34.56	35.35	34.05	34.40	34.40	-0.01%	3,524
Mar 5, 2026	34.01	35.18	34.01	34.41	34.41	1.49%	1,853
Mar 4, 2026	34.01	34.75	33.50	33.90	33.90	-3.09%	1,401
Mar 3, 2026	34.92	36.00	34.52	34.98	34.98	3.22%	2,965
Mar 2, 2026	36.00	36.00	33.71	33.89	33.89	4.73%	4,464
Feb 27, 2026	32.12	32.88	31.91	32.36	32.36	1.12%	1,674
Feb 26, 2026	31.34	32.38	30.42	32.00	32.00	2.88%	1,139
Feb 25, 2026	32.02	32.02	30.60	31.10	31.10	-2.41%	808
Feb 24, 2026	32.70	32.90	31.00	31.87	31.87	-3.80%	1,828
Feb 23, 2026	33.70	34.18	33.05	33.13	33.13	-0.54%	2,159
Feb 20, 2026	34.11	34.11	33.25	33.31	33.31	-2.52%	1,667
Feb 19, 2026	33.77	34.45	33.72	34.17	34.17	3.10%	2,615
Feb 18, 2026	32.84	33.33	32.14	33.14	33.14	5.62%	170
Feb 17, 2026	33.34	33.95	31.38	31.38	31.38	-6.55%	654
Feb 13, 2026	32.86	33.84	32.41	33.58	33.23	4.09%	892
Feb 12, 2026	34.26	34.35	32.26	32.26	31.92	-4.45%	2,500
Feb 11, 2026	33.29	33.76	32.81	33.76	33.41	4.53%	1,326
Feb 10, 2026	32.57	32.57	32.23	32.30	31.96	-1.50%	1,444
Feb 9, 2026	32.01	32.79	31.50	32.79	32.45	2.27%	543
Feb 6, 2026	30.96	32.06	30.77	32.06	31.73	5.36%	323
Feb 5, 2026	30.98	31.44	30.08	30.43	30.11	-3.21%	1,322
Feb 4, 2026	31.00	31.92	30.77	31.44	31.11	3.98%	890
Feb 3, 2026	29.61	30.48	29.47	30.24	29.92	1.74%	853
Feb 2, 2026	29.03	30.21	28.48	29.72	29.41	2.25%	4,875
Jan 30, 2026	30.94	30.98	29.07	29.07	28.76	-8.45%	5,499
Jan 29, 2026	30.31	31.97	30.27	31.75	31.42	1.19%	5,223
Jan 28, 2026	32.49	32.49	31.38	31.38	31.05	-0.71%	1,632
Jan 27, 2026	31.01	31.60	30.91	31.60	31.27	3.20%	577
Jan 26, 2026	32.00	32.01	30.36	30.62	30.30	-3.48%	1,016
Jan 23, 2026	31.83	32.30	31.43	31.73	31.39	2.31%	1,106
Jan 22, 2026	31.00	31.61	30.94	31.01	30.69	-2.03%	3,460
Jan 21, 2026	30.86	32.09	30.70	31.65	31.32	1.94%	5,243
Jan 20, 2026	33.49	33.51	31.02	31.05	30.73	-7.92%	4,118
Jan 16, 2026	33.97	33.97	33.47	33.72	33.37	0.62%	304
Jan 15, 2026	34.10	34.10	33.06	33.51	33.16	-4.42%	1,527
Jan 14, 2026	33.17	35.06	33.05	35.06	34.69	3.80%	1,656
Jan 13, 2026	32.48	33.78	32.39	33.78	33.42	5.21%	2,954
Jan 12, 2026	32.53	32.59	32.00	32.10	31.77	-1.04%	3,035
Jan 9, 2026	33.28	33.28	32.26	32.44	32.10	1.10%	3,436
Jan 8, 2026	30.59	32.09	29.79	32.09	31.76	6.48%	2,034
Jan 7, 2026	30.61	30.85	29.98	30.14	29.82	-1.19%	3,222
Jan 6, 2026	30.82	30.88	30.49	30.50	30.18	-2.46%	3,081
Jan 5, 2026	33.31	33.40	30.26	31.27	30.94	-3.10%	4,083
Jan 2, 2026	31.27	32.27	31.12	32.27	31.93	2.93%	665
Dec 31, 2025	32.11	32.11	31.32	31.35	31.02	-1.87%	79
Dec 30, 2025	31.87	32.33	31.64	31.95	31.61	1.38%	320