MURGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	605.66	612.35	583.25	588.21	588.21	0.73%	119
May 7, 2026	595.16	619.68	583.95	583.95	583.95	-5.77%	162
May 6, 2026	620.00	636.04	604.35	619.71	619.71	6.35%	183
May 5, 2026	588.22	621.20	582.54	582.73	582.73	-2.49%	215
May 4, 2026	608.33	609.51	583.63	597.60	597.60	-3.52%	218
May 1, 2026	597.30	622.07	597.15	619.39	619.39	-1.66%	235
Apr 30, 2026	593.82	629.85	587.23	629.85	629.85	2.51%	132
Apr 29, 2026	611.50	641.21	603.85	614.45	586.38	-1.31%	59
Apr 28, 2026	627.82	663.17	622.61	622.61	594.16	-3.50%	87
Apr 27, 2026	653.06	663.34	631.30	645.21	615.73	-3.31%	175
Apr 24, 2026	657.67	667.27	637.55	667.27	636.78	2.09%	87
Apr 23, 2026	661.92	676.34	634.36	653.60	623.74	0.53%	161
Apr 22, 2026	672.03	678.58	649.45	650.12	620.42	-1.23%	43
Apr 21, 2026	673.40	673.40	652.55	658.21	628.14	-2.01%	108
Apr 20, 2026	682.85	682.85	652.19	671.72	641.03	0.24%	116
Apr 17, 2026	665.00	672.98	645.21	670.12	639.51	0.77%	405
Apr 16, 2026	663.98	665.00	646.10	665.00	634.62	-	84
Apr 15, 2026	655.11	665.00	649.86	665.00	634.62	2.96%	2,114
Apr 14, 2026	647.49	665.00	645.87	645.87	616.36	-0.82%	96
Apr 13, 2026	642.70	661.41	629.46	651.23	621.48	3.19%	591
Apr 10, 2026	664.99	664.99	627.30	631.07	602.24	-0.72%	209
Apr 9, 2026	636.67	661.93	635.65	635.65	606.61	-2.21%	92
Apr 8, 2026	639.21	662.19	621.05	650.00	620.31	4.56%	544
Apr 7, 2026	647.63	657.78	621.44	621.66	593.26	-2.88%	563
Apr 6, 2026	655.94	655.94	612.22	640.10	610.86	2.51%	554
Apr 2, 2026	616.34	655.79	613.90	624.45	595.92	0.50%	105
Apr 1, 2026	621.30	649.34	621.30	621.37	592.98	-3.09%	129
Mar 31, 2026	615.29	650.99	610.42	641.21	611.92	6.16%	103
Mar 30, 2026	602.14	635.99	602.14	604.00	576.41	0.98%	137
Mar 27, 2026	596.57	625.52	595.00	598.12	570.80	-0.06%	169
Mar 26, 2026	591.86	624.95	591.86	598.45	571.11	-1.85%	137
Mar 25, 2026	605.19	632.14	596.20	609.71	581.86	0.26%	102
Mar 24, 2026	592.82	627.80	592.82	608.15	580.37	0.69%	139
Mar 23, 2026	604.63	635.09	603.15	603.97	576.38	0.16%	143
Mar 20, 2026	603.66	632.91	603.03	603.03	575.48	-0.27%	204
Mar 19, 2026	606.18	632.23	602.57	604.64	577.02	0.77%	157
Mar 18, 2026	615.10	650.00	600.00	600.00	572.59	-5.83%	1,863
Mar 17, 2026	646.46	655.07	628.44	637.15	608.04	2.74%	179
Mar 16, 2026	632.58	646.33	606.12	620.15	591.82	-2.97%	135
Mar 13, 2026	611.84	639.94	604.21	639.14	609.95	1.28%	153
Mar 12, 2026	618.10	631.08	603.98	631.08	602.25	3.93%	161
Mar 11, 2026	609.69	637.83	603.96	607.21	579.47	0.47%	135
Mar 10, 2026	631.79	640.52	604.25	604.39	576.78	-3.01%	105
Mar 9, 2026	607.07	623.20	600.00	623.15	594.68	3.34%	307
Mar 6, 2026	595.65	627.01	595.65	603.00	575.45	-0.29%	142
Mar 5, 2026	600.00	633.37	600.00	604.75	577.12	-1.47%	119
Mar 4, 2026	618.72	643.92	613.20	613.80	585.75	-1.18%	1,562
Mar 3, 2026	625.95	639.61	596.42	621.12	592.75	-3.06%	229
Mar 2, 2026	661.51	662.30	640.14	640.70	611.43	-3.65%	267
Feb 27, 2026	683.82	683.82	639.98	665.00	634.62	3.05%	244