Skip to main content
Murphy Oil Corporation (MUR)
NYSE: MUR · Real-Time Price · USD
20.59
-0.80 (-3.74%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Murphy Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202521.7722.1020.4220.5920.59-3.74%3,961,111
Apr 22, 202521.3721.9021.1521.3921.392.69%3,049,368
Apr 21, 202520.7420.9120.2320.8320.83-2.53%2,661,585
Apr 17, 202521.1021.7520.9521.3721.373.79%3,245,170
Apr 16, 202520.2821.2120.2020.5920.592.34%3,258,330
Apr 15, 202520.3020.7520.0320.1220.12-2.00%3,812,217
Apr 14, 202521.6021.6120.2020.5320.53-1.63%2,997,972
Apr 11, 202520.0421.0919.4320.8720.874.51%3,609,734
Apr 10, 202522.0522.1419.4019.9719.97-13.85%4,903,728
Apr 9, 202519.0123.6018.9523.1823.1818.14%7,315,947
Apr 8, 202522.2222.3319.2319.6219.62-8.57%5,922,192
Apr 7, 202521.2723.0220.6621.4621.46-3.85%6,104,004
Apr 4, 202524.1524.2622.0222.3222.32-12.16%4,888,884
Apr 3, 202527.1127.4625.2625.4125.41-13.01%3,907,488
Apr 2, 202528.3129.2628.3129.2129.211.60%1,968,397
Apr 1, 202528.3428.8727.9028.7528.751.23%3,095,285
Mar 31, 202528.1728.8128.0228.4028.400.11%2,681,611
Mar 28, 202528.1428.5327.9928.3728.37-0.46%2,999,068
Mar 27, 202528.2028.6227.8528.5028.500.53%2,539,544
Mar 26, 202527.9828.8227.9128.3528.352.20%2,335,515
Mar 25, 202527.4627.8727.3427.7427.741.76%2,089,117
Mar 24, 202526.6927.3926.6927.2627.262.10%2,155,582
Mar 21, 202526.6926.9326.3926.7026.70-0.48%14,859,325
Mar 20, 202526.7927.2126.6926.8326.83-1.00%2,308,880
Mar 19, 202526.1227.3826.1227.1027.103.83%2,771,055
Mar 18, 202526.9927.0725.8226.1026.10-2.10%2,152,812
Mar 17, 202526.2726.7926.1826.6626.662.38%2,853,422
Mar 14, 202524.9226.0924.7826.0426.044.66%2,877,281
Mar 13, 202525.2126.0024.6524.8824.88-0.99%2,431,196
Mar 12, 202525.3825.3824.7625.1325.13-0.48%2,574,772
Mar 11, 202525.9026.0825.0025.2525.25-1.56%3,423,183
Mar 10, 202525.8526.3225.3925.6525.651.14%4,238,125
Mar 7, 202524.4925.5624.4925.3625.364.97%3,210,787
Mar 6, 202524.1524.4223.6624.1624.160.58%3,646,189
Mar 5, 202524.0224.3122.9024.0224.02-1.68%5,811,097
Mar 4, 202524.1124.8623.4924.4324.43-0.12%3,743,182
Mar 3, 202526.7126.8524.2724.4624.46-7.66%3,425,119
Feb 28, 202526.4326.8126.0726.4926.49-0.86%2,485,469
Feb 27, 202526.9527.0026.2326.7226.72-0.78%1,914,547
Feb 26, 202527.6627.7226.5426.9326.93-2.64%3,401,268
Feb 25, 202527.7128.0427.5027.6627.66-0.18%3,433,238
Feb 24, 202527.3128.0327.2727.7127.711.46%3,288,298
Feb 21, 202528.1728.1727.2527.3127.31-3.16%2,965,293
Feb 20, 202528.2928.7228.0128.2028.20-0.67%1,550,264
Feb 19, 202528.4728.8128.2828.3928.390.71%2,646,271
Feb 18, 202528.1428.8527.7528.1928.19-0.25%2,788,845
Feb 14, 202528.2128.9427.9428.2627.941.22%2,325,359
Feb 13, 202527.5928.2027.5427.9227.600.87%1,962,622
Feb 12, 202528.4628.8027.5227.6827.37-3.65%2,488,338
Feb 11, 202528.2028.9728.2028.7328.402.50%2,501,061