Skip to main content
logo
Murphy Oil Corporation (MUR)
NYSE: MUR · Real-Time Price · USD
28.96
-1.07 (-3.56%)
At close: Sep 29, 2025, 4:00 PM EDT
29.20
+0.24 (0.83%)
After-hours: Sep 29, 2025, 4:47 PM EDT

Murphy Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202529.6429.8228.5128.96--3.56%2,114,047
Sep 26, 202529.0930.4928.9430.0330.033.02%2,162,510
Sep 25, 202528.7429.5028.6629.1529.150.55%2,374,813
Sep 24, 202528.4129.4928.3628.9928.993.35%3,249,553
Sep 23, 202527.3129.3127.3128.0528.053.54%2,662,848
Sep 22, 202526.4127.3426.1827.0927.092.07%1,846,106
Sep 19, 202527.0827.1226.3326.5426.54-1.81%4,577,672
Sep 18, 202527.2227.4026.8427.0327.030.41%1,697,996
Sep 17, 202527.6327.9226.8126.9226.92-3.20%3,138,345
Sep 16, 202526.4928.0026.3327.8127.816.35%2,687,559
Sep 15, 202525.6426.3625.3226.1526.151.32%2,078,108
Sep 12, 202526.1026.5625.7725.8125.81-0.08%1,753,292
Sep 11, 202525.6026.0125.4925.8325.83-0.92%1,396,063
Sep 10, 202524.8726.1124.8026.0726.074.66%2,560,792
Sep 9, 202525.6626.1824.9124.9124.91-1.58%2,238,435
Sep 8, 202525.0625.5024.8025.3125.311.52%3,557,448
Sep 5, 202525.0725.4524.4924.9324.93-2.96%2,536,399
Sep 4, 202524.8725.7024.7125.6925.692.55%2,054,655
Sep 3, 202525.4526.0724.8625.0525.05-3.24%2,911,728
Sep 2, 202524.8825.9124.8525.8925.894.14%2,798,176
Aug 29, 202524.7025.1624.5824.8624.860.44%1,395,751
Aug 28, 202524.8624.8624.3124.7524.750.36%1,789,378
Aug 27, 202523.8224.7323.8124.6624.662.92%1,711,382
Aug 26, 202524.1224.2823.5623.9623.96-1.72%2,352,469
Aug 25, 202523.9424.5023.8624.3824.381.33%1,601,212
Aug 22, 202522.6224.1622.6224.0624.066.41%2,375,574
Aug 21, 202522.0122.7921.8622.6122.611.76%2,437,228
Aug 20, 202522.2522.4822.0122.2222.220.41%2,092,396
Aug 19, 202522.3822.6722.0922.1322.13-1.12%1,624,042
Aug 18, 202522.5022.5822.2222.3822.38-2.57%1,761,745
Aug 15, 202523.1323.4022.9222.9722.64-1.08%1,897,978
Aug 14, 202523.1123.2922.4723.2222.89-0.13%2,483,327
Aug 13, 202523.0123.5422.7023.2522.920.17%2,463,115
Aug 12, 202522.9023.4922.6023.2122.882.47%2,422,554
Aug 11, 202523.2923.5722.6222.6522.33-2.66%2,247,847
Aug 8, 202523.0923.8722.7923.2722.941.79%2,227,770
Aug 7, 202524.6624.7822.5722.8622.53-3.26%5,793,217
Aug 6, 202524.1524.6423.3623.6323.29-0.92%3,024,105
Aug 5, 202523.7023.9723.2423.8523.511.23%2,112,993
Aug 4, 202523.3823.7523.2523.5623.22-0.51%1,925,690
Aug 1, 202524.4824.6323.5223.6823.34-4.55%2,335,385
Jul 31, 202525.1125.6124.6224.8124.46-3.05%2,222,106
Jul 30, 202526.8726.8725.2525.5925.22-5.08%2,175,515
Jul 29, 202527.0727.2026.3026.9626.57-0.63%1,822,873
Jul 28, 202526.5227.1726.4427.1326.743.83%1,461,252
Jul 25, 202526.3526.5126.0826.1325.76-0.76%1,922,493
Jul 24, 202525.9126.4025.6626.3325.950.96%1,935,139
Jul 23, 202525.4726.3325.3026.0825.713.08%2,290,478
Jul 22, 202524.4725.3924.3725.3024.943.99%2,095,682
Jul 21, 202524.7924.7924.1224.3323.98-0.61%1,816,564