Skip to main content
/
Murphy Oil Corporation (MUR)
NYSE: MUR · Real-Time Price · USD
28.75
+0.35 (1.23%)
Apr 1, 2025, 4:00 PM EDT - Market closed

Murphy Oil Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 6, 1983→Mar 31, 2025Max ▾198419881992199620002004200820122016202020241985​19851990​19901995​19952000​20002005​20052010​20102015​20152020​20202025​2025025.0050.0075.00100.0028.40

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202528.3428.7827.9028.77-1.30%1,835,561
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
Feb 10, 202527.0928.1727.0728.0327.714.51%3,110,802
Feb 7, 202526.9127.3026.6526.8226.511.98%4,483,203
Feb 6, 202526.8427.1325.9726.3026.00-1.42%2,995,159
Feb 5, 202526.6526.8026.1626.6826.380.79%2,873,943
Feb 4, 202525.4026.7025.2626.4726.173.60%3,525,386
Feb 3, 202526.6226.6225.5025.5525.26-4.06%4,263,182
Jan 31, 202527.3427.5326.4726.6326.33-3.06%3,463,331
Jan 30, 202528.4428.6327.1527.4727.16-5.86%5,320,120
Jan 29, 202529.0329.3028.8329.1828.85-0.07%2,482,879
Jan 28, 202529.7030.3428.9129.2028.87-1.18%2,125,676
Jan 27, 202529.9430.5429.3829.5529.21-0.64%2,754,623
Jan 24, 202530.2130.4029.6429.7429.40-2.17%1,771,357
Jan 23, 202531.0331.2930.1630.4030.05-1.49%2,048,289
Jan 22, 202530.9531.5730.8230.8630.51-2.00%1,683,528
Jan 21, 202531.9932.1731.0331.4931.13-2.33%2,903,799