Murphy Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	40.69	42.23	40.48	41.75	41.75	4.45%	2,354,069
Mar 25, 2026	38.53	40.38	38.39	39.97	39.97	3.50%	2,296,227
Mar 24, 2026	38.08	39.02	38.08	38.62	38.62	2.69%	3,561,755
Mar 23, 2026	38.34	39.60	37.56	37.61	37.61	-2.89%	3,758,650
Mar 20, 2026	38.25	39.21	37.25	38.73	38.73	1.65%	6,323,172
Mar 19, 2026	38.36	38.65	37.66	38.10	38.10	-0.18%	3,543,030
Mar 18, 2026	37.08	38.37	37.00	38.17	38.17	3.75%	3,581,769
Mar 17, 2026	36.06	37.33	36.06	36.79	36.79	2.65%	4,418,080
Mar 16, 2026	36.06	36.96	35.43	35.84	35.84	-2.64%	3,182,450
Mar 13, 2026	34.60	36.90	34.07	36.81	36.81	6.02%	6,357,565
Mar 12, 2026	35.21	35.52	34.63	34.72	34.72	2.12%	4,841,142
Mar 11, 2026	33.00	34.22	33.00	34.00	34.00	4.26%	1,673,430
Mar 10, 2026	32.83	33.79	32.39	32.61	32.61	-3.12%	2,260,915
Mar 9, 2026	34.76	35.14	33.30	33.66	33.66	-2.58%	3,531,748
Mar 6, 2026	35.09	35.34	34.19	34.55	34.55	0.82%	2,888,927
Mar 5, 2026	34.28	35.23	34.02	34.27	34.27	0.65%	2,528,907
Mar 4, 2026	34.02	34.31	33.25	34.05	34.05	-2.35%	2,052,362
Mar 3, 2026	35.31	36.08	34.11	34.87	34.87	0.14%	2,553,738
Mar 2, 2026	34.64	35.27	33.61	34.82	34.82	5.04%	3,013,626
Feb 27, 2026	32.22	33.15	31.82	33.15	33.15	3.95%	2,607,522
Feb 26, 2026	30.85	32.54	30.29	31.89	31.89	1.21%	1,638,480
Feb 25, 2026	31.71	31.97	30.60	31.51	31.51	0.03%	1,472,513
Feb 24, 2026	32.82	32.82	30.96	31.50	31.50	-4.49%	1,843,836
Feb 23, 2026	33.75	34.32	32.74	32.98	32.98	-2.22%	1,405,636
Feb 20, 2026	33.79	34.00	33.09	33.73	33.73	-0.97%	2,243,614
Feb 19, 2026	33.54	34.58	33.54	34.06	34.06	2.59%	2,785,524
Feb 18, 2026	32.75	33.50	32.47	33.20	33.20	3.94%	1,572,182
Feb 17, 2026	33.41	33.89	31.40	31.94	31.94	-5.00%	1,914,968
Feb 13, 2026	32.78	33.97	32.78	33.62	33.27	2.19%	1,550,544
Feb 12, 2026	34.02	34.30	32.04	32.90	32.56	-3.91%	2,115,322
Feb 11, 2026	33.11	34.28	32.83	34.24	33.88	5.68%	1,837,219
Feb 10, 2026	32.57	32.98	32.11	32.40	32.06	-0.52%	1,334,298
Feb 9, 2026	31.50	32.91	31.50	32.57	32.23	1.43%	1,376,589
Feb 6, 2026	30.96	32.19	30.81	32.11	31.78	5.24%	1,827,884
Feb 5, 2026	31.07	31.36	30.05	30.51	30.19	-3.75%	1,885,853
Feb 4, 2026	30.99	31.93	30.93	31.70	31.37	3.06%	2,023,477
Feb 3, 2026	29.72	30.81	29.28	30.76	30.44	3.88%	2,275,827
Feb 2, 2026	28.93	30.25	28.70	29.61	29.30	-1.60%	3,796,592
Jan 30, 2026	30.48	30.79	29.01	30.09	29.78	-3.19%	4,495,706
Jan 29, 2026	31.08	32.23	30.21	31.08	30.76	-1.08%	6,521,705
Jan 28, 2026	32.25	32.30	31.09	31.42	31.09	-1.23%	4,300,554
Jan 27, 2026	31.01	31.83	30.79	31.81	31.48	3.21%	2,687,388
Jan 26, 2026	32.01	32.05	30.19	30.82	30.50	-2.44%	2,329,023
Jan 23, 2026	31.70	32.39	31.49	31.59	31.26	1.22%	1,880,002
Jan 22, 2026	31.18	31.73	30.91	31.21	30.89	-1.20%	2,163,220
Jan 21, 2026	31.13	32.25	30.98	31.59	31.26	3.91%	4,132,186
Jan 20, 2026	32.00	32.41	30.36	30.40	30.08	-10.38%	4,284,898
Jan 16, 2026	33.51	34.00	33.33	33.92	33.57	0.71%	2,411,123
Jan 15, 2026	33.66	33.87	33.10	33.68	33.33	-1.78%	1,832,527
Jan 14, 2026	33.50	35.19	33.50	34.29	33.93	3.07%	2,461,282