Murphy Oil Corporation (MUR)
NYSE: MUR · Real-Time Price · USD
24.95
-1.00 (-3.85%)
Jul 15, 2025, 4:00 PM - Market closed
Murphy Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 25.99 | 26.20 | 24.94 | 24.95 | 24.95 | -3.85% | 1,965,615 |
| Jul 14, 2025 | 26.22 | 26.32 | 25.65 | 25.95 | 25.95 | -1.85% | 2,224,057 |
| Jul 11, 2025 | 26.21 | 26.69 | 25.90 | 26.44 | 26.44 | 0.84% | 1,823,042 |
| Jul 10, 2025 | 25.44 | 26.34 | 25.10 | 26.22 | 26.22 | 2.50% | 2,800,491 |
| Jul 9, 2025 | 25.75 | 25.92 | 25.32 | 25.58 | 25.58 | -1.20% | 1,803,013 |
| Jul 8, 2025 | 23.94 | 26.12 | 23.89 | 25.89 | 25.89 | 8.60% | 4,027,375 |
| Jul 7, 2025 | 24.20 | 24.67 | 23.45 | 23.84 | 23.84 | -2.57% | 2,375,422 |
| Jul 3, 2025 | 24.60 | 24.75 | 24.38 | 24.47 | 24.47 | -0.57% | 844,209 |
| Jul 2, 2025 | 24.35 | 24.70 | 23.68 | 24.61 | 24.61 | 3.45% | 2,171,787 |
| Jul 1, 2025 | 22.48 | 23.95 | 22.26 | 23.79 | 23.79 | 5.73% | 3,106,232 |
| Jun 30, 2025 | 22.80 | 22.89 | 22.43 | 22.50 | 22.50 | -1.88% | 1,990,191 |
| Jun 27, 2025 | 23.19 | 23.25 | 22.67 | 22.93 | 22.93 | -0.82% | 2,651,509 |
| Jun 26, 2025 | 22.53 | 23.29 | 22.42 | 23.12 | 23.12 | 2.66% | 2,262,076 |
| Jun 25, 2025 | 22.77 | 22.91 | 22.41 | 22.52 | 22.52 | -1.36% | 3,096,235 |
| Jun 24, 2025 | 22.80 | 23.35 | 22.51 | 22.83 | 22.83 | -2.19% | 4,015,233 |
| Jun 23, 2025 | 25.20 | 25.38 | 23.15 | 23.34 | 23.34 | -6.00% | 4,387,636 |
| Jun 20, 2025 | 25.18 | 25.31 | 24.59 | 24.83 | 24.83 | -0.92% | 4,187,226 |
| Jun 18, 2025 | 25.29 | 25.91 | 25.00 | 25.06 | 25.06 | -1.10% | 2,442,405 |
| Jun 17, 2025 | 25.38 | 25.90 | 24.92 | 25.34 | 25.34 | 1.28% | 3,336,115 |
| Jun 16, 2025 | 25.01 | 25.36 | 24.57 | 25.02 | 25.02 | -1.61% | 2,955,118 |
| Jun 13, 2025 | 25.65 | 25.79 | 24.56 | 25.43 | 25.43 | 4.18% | 4,395,984 |
| Jun 12, 2025 | 23.97 | 24.51 | 23.71 | 24.41 | 24.41 | 0.37% | 2,756,348 |
| Jun 11, 2025 | 24.13 | 24.69 | 23.70 | 24.32 | 24.32 | 2.23% | 4,234,108 |
| Jun 10, 2025 | 23.52 | 24.35 | 23.42 | 23.79 | 23.79 | 3.34% | 4,102,441 |
| Jun 9, 2025 | 22.67 | 23.30 | 22.48 | 23.02 | 23.02 | 2.31% | 3,184,870 |
| Jun 6, 2025 | 22.06 | 22.71 | 21.93 | 22.50 | 22.50 | 4.46% | 2,316,348 |
| Jun 5, 2025 | 21.94 | 22.04 | 21.39 | 21.54 | 21.54 | -0.60% | 2,394,626 |
| Jun 4, 2025 | 22.04 | 22.80 | 21.39 | 21.67 | 21.67 | -1.63% | 2,995,070 |
| Jun 3, 2025 | 21.30 | 22.33 | 20.87 | 22.03 | 22.03 | 3.57% | 1,883,021 |
| Jun 2, 2025 | 21.77 | 21.87 | 20.95 | 21.27 | 21.27 | 1.62% | 2,154,934 |
| May 30, 2025 | 21.05 | 21.34 | 20.87 | 20.93 | 20.93 | -1.51% | 2,004,912 |
| May 29, 2025 | 21.29 | 21.44 | 20.78 | 21.25 | 21.25 | 0.09% | 1,917,723 |
| May 28, 2025 | 21.70 | 21.79 | 21.19 | 21.23 | 21.23 | -0.93% | 2,418,900 |
| May 27, 2025 | 21.10 | 21.49 | 20.75 | 21.43 | 21.43 | 2.58% | 1,800,952 |
| May 23, 2025 | 20.44 | 21.01 | 20.44 | 20.89 | 20.89 | -0.52% | 1,493,356 |
| May 22, 2025 | 20.65 | 21.17 | 20.31 | 21.00 | 21.00 | 0.33% | 2,279,716 |
| May 21, 2025 | 21.45 | 21.63 | 20.92 | 20.93 | 20.93 | -3.15% | 2,777,823 |
| May 20, 2025 | 21.61 | 21.93 | 21.50 | 21.61 | 21.61 | -0.05% | 2,795,990 |
| May 19, 2025 | 21.69 | 21.85 | 21.29 | 21.62 | 21.62 | -2.08% | 2,006,157 |
| May 16, 2025 | 22.38 | 22.43 | 21.80 | 22.08 | 22.08 | -2.13% | 1,874,710 |
| May 15, 2025 | 22.22 | 22.56 | 21.95 | 22.56 | 22.23 | -1.83% | 2,473,260 |
| May 14, 2025 | 22.96 | 23.25 | 22.76 | 22.98 | 22.65 | -1.50% | 2,204,105 |
| May 13, 2025 | 23.01 | 23.56 | 22.90 | 23.33 | 22.99 | 1.52% | 2,720,737 |
| May 12, 2025 | 23.55 | 24.20 | 22.85 | 22.98 | 22.65 | 5.12% | 3,117,297 |
| May 9, 2025 | 21.82 | 22.27 | 21.32 | 21.86 | 21.54 | 2.25% | 3,090,357 |
| May 8, 2025 | 21.00 | 21.55 | 20.20 | 21.38 | 21.07 | 1.81% | 5,664,405 |
| May 7, 2025 | 21.16 | 21.25 | 20.63 | 21.00 | 20.70 | - | 3,883,877 |
| May 6, 2025 | 20.90 | 21.88 | 20.89 | 21.00 | 20.70 | 1.89% | 5,292,765 |
| May 5, 2025 | 21.19 | 21.50 | 20.61 | 20.61 | 20.31 | -5.37% | 2,507,336 |
| May 2, 2025 | 21.40 | 21.96 | 21.09 | 21.78 | 21.46 | 3.17% | 4,076,359 |