Murphy Oil Corporation (MUR)
NYSE: MUR · Real-Time Price · USD
33.15
+0.17 (0.52%)
Nov 21, 2024, 4:00 PM EST - Market closed

Murphy Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202433.2833.5733.1033.1533.150.52%1,572,451
Nov 20, 202432.4832.9932.4232.9832.981.45%1,120,824
Nov 19, 202432.6833.0832.3732.5132.51-1.43%1,330,413
Nov 18, 202432.6933.2932.4432.9832.981.48%1,541,748
Nov 15, 202433.4033.5832.4432.5032.21-2.49%1,243,147
Nov 14, 202432.8533.3432.7233.3333.032.71%1,792,183
Nov 13, 202432.4832.6431.6532.4532.160.43%1,347,345
Nov 12, 202433.6133.7932.2732.3132.02-3.67%1,472,848
Nov 11, 202433.4733.7233.0033.5433.24-0.21%1,968,601
Nov 8, 202432.9733.7132.4633.6133.311.73%2,560,384
Nov 7, 202432.7533.5032.1133.0432.740.61%2,201,618
Nov 6, 202432.2633.2532.1032.8432.544.92%2,930,871
Nov 5, 202431.6031.8431.1231.3031.02-0.95%1,284,312
Nov 4, 202431.4031.9731.2631.6031.321.58%1,421,721
Nov 1, 202431.6931.9130.9931.1130.83-1.18%1,065,881
Oct 31, 202431.8431.9931.4431.4831.200.10%1,138,649
Oct 30, 202431.4031.8431.1231.4531.170.70%823,534
Oct 29, 202431.8231.8231.1231.2330.95-1.98%1,094,617
Oct 28, 202431.8232.0931.5431.8631.57-2.81%1,225,793
Oct 25, 202432.6332.9932.4532.7832.491.14%1,156,364
Oct 24, 202432.7232.8432.0632.4132.12-0.55%1,266,631
Oct 23, 202432.9533.1032.2332.5932.30-1.87%964,475
Oct 22, 202433.2633.6732.9933.2132.910.33%1,270,772
Oct 21, 202433.4033.4532.7133.1032.800.21%2,031,781
Oct 18, 202433.1433.3032.8533.0332.73-0.33%1,242,357
Oct 17, 202432.6333.2232.5933.1432.841.16%1,297,550
Oct 16, 202433.3633.6132.7332.7632.47-1.53%1,705,227
Oct 15, 202434.3134.4133.2333.2732.97-6.26%1,668,448
Oct 14, 202435.5035.6935.1735.4935.17-1.17%1,022,205
Oct 11, 202435.4936.2435.4735.9135.591.13%2,028,050
Oct 10, 202435.1135.8335.0235.5135.191.37%1,829,058
Oct 9, 202434.3835.2134.1335.0334.710.72%1,469,385
Oct 8, 202435.4535.4534.4734.7834.47-3.63%1,636,607
Oct 7, 202436.0736.6235.9836.0935.770.11%1,224,357
Oct 4, 202436.1736.3135.6136.0535.731.24%1,270,996
Oct 3, 202434.5135.7334.2035.6135.292.83%2,382,901
Oct 2, 202435.2235.2234.2234.6334.320.35%2,216,828
Oct 1, 202433.4034.7733.1434.5134.202.28%1,959,845
Sep 30, 202433.5134.2933.3833.7433.440.03%1,384,620
Sep 27, 202433.2733.8833.1833.7333.432.87%1,777,395
Sep 26, 202433.4933.7432.5332.7932.49-4.71%2,761,117
Sep 25, 202435.4135.5734.3734.4134.10-3.45%1,088,600
Sep 24, 202436.4636.6335.6235.6435.32-0.50%1,125,869
Sep 23, 202435.8836.5235.6335.8235.500.56%1,743,894
Sep 20, 202435.8535.8535.1135.6235.30-1.11%3,485,105
Sep 19, 202436.0036.4535.5936.0235.702.04%2,086,317
Sep 18, 202435.0036.0434.9335.3034.98-0.17%2,354,320
Sep 17, 202434.3935.3834.3535.3635.042.97%1,289,560
Sep 16, 202434.4834.8034.0034.3434.030.50%1,979,923
Sep 13, 202434.2434.7834.0834.1733.860.77%2,104,310
Sep 12, 202434.0434.3033.5933.9133.60-0.38%3,016,897
Sep 11, 202433.9534.1233.1534.0433.730.21%2,487,841
Sep 10, 202434.5234.5233.3533.9733.66-1.62%2,796,682
Sep 9, 202434.6134.9534.5134.5334.22-0.14%2,672,706
Sep 6, 202435.1435.6334.4834.5834.27-1.73%2,382,955
Sep 5, 202435.8535.8534.9535.1934.87-0.51%2,035,049
Sep 4, 202435.8336.5035.2635.3735.05-0.84%2,447,088
Sep 3, 202436.4536.5635.4935.6735.35-4.32%1,678,992
Aug 30, 202437.3537.4836.8637.2836.94-1.45%1,058,353
Aug 29, 202437.6638.0837.3137.8337.491.34%967,356
Aug 28, 202437.4637.7237.1937.3336.99-1.48%937,393
Aug 27, 202438.6438.6737.8137.8937.55-2.02%1,256,085
Aug 26, 202439.0839.4638.6738.6738.321.07%1,410,329
Aug 23, 202437.7038.3637.5938.2637.922.46%2,222,222
Aug 22, 202436.9637.6236.8637.3437.001.22%1,741,619
Aug 21, 202437.2837.3936.6736.8936.560.24%1,442,077
Aug 20, 202437.7737.8336.6236.8036.47-2.98%1,311,273
Aug 19, 202437.2338.3337.2337.9337.591.34%1,496,420
Aug 16, 202437.0637.8037.0637.4336.80-0.37%1,785,761
Aug 15, 202436.7737.8236.6637.5736.942.23%2,810,894
Aug 14, 202437.1637.3036.6536.7536.13-0.65%3,279,900
Aug 13, 202437.1137.2436.7136.9936.37-1.41%979,345
Aug 12, 202437.0137.6837.0137.5236.891.46%1,325,568
Aug 9, 202437.0637.3236.6836.9836.36-0.16%1,613,152
Aug 8, 202438.3638.7535.6337.0436.420.90%3,313,030
Aug 7, 202437.0737.4536.5836.7136.091.41%2,042,016
Aug 6, 202436.5136.8836.1636.2035.59-1.20%1,340,154
Aug 5, 202436.5537.2035.6136.6436.03-2.35%3,221,119
Aug 2, 202439.0539.2037.3837.5236.89-5.66%1,919,785
Aug 1, 202441.3641.8039.4139.7739.10-3.89%1,516,942
Jul 31, 202441.1641.8141.0841.3840.692.15%1,674,862
Jul 30, 202440.0040.6539.9540.5139.831.10%1,345,338
Jul 29, 202440.4140.4939.4440.0739.40-0.47%1,272,141
Jul 26, 202440.2540.5139.8140.2639.580.17%927,744
Jul 25, 202439.8540.5839.7440.1939.521.01%1,572,779
Jul 24, 202440.7240.9239.7739.7939.12-1.41%1,238,231
Jul 23, 202440.5840.6939.9940.3639.68-1.15%1,152,156
Jul 22, 202441.3841.6640.7840.8340.14-1.99%806,363
Jul 19, 202441.9141.9841.1641.6640.96-0.76%1,022,919
Jul 18, 202441.9342.8441.7941.9841.28-0.21%1,292,311
Jul 17, 202442.1743.0242.0242.0741.360.45%1,895,136
Jul 16, 202442.1842.4841.7241.8841.18-1.04%1,748,109
Jul 15, 202441.8842.7541.4642.3241.612.27%1,325,917
Jul 12, 202441.7541.8041.1841.3840.690.27%802,933
Jul 11, 202440.4941.4740.2441.2740.582.43%1,024,381
Jul 10, 202439.7540.3139.6540.2939.611.26%569,705
Jul 9, 202439.8940.4739.6839.7939.12-1.09%926,699
Jul 8, 202439.9540.3539.9140.2339.560.25%1,023,776
Jul 5, 202441.0241.1239.9840.1339.46-2.69%904,343
Jul 3, 202441.2741.4940.9741.2440.550.46%485,985