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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 21, 2024 | 33.28 | 33.57 | 33.10 | 33.15 | 33.15 | 0.52% | 1,572,451 |
Nov 20, 2024 | 32.48 | 32.99 | 32.42 | 32.98 | 32.98 | 1.45% | 1,120,824 |
Nov 19, 2024 | 32.68 | 33.08 | 32.37 | 32.51 | 32.51 | -1.43% | 1,330,413 |
Nov 18, 2024 | 32.69 | 33.29 | 32.44 | 32.98 | 32.98 | 1.48% | 1,541,748 |
Nov 15, 2024 | 33.40 | 33.58 | 32.44 | 32.50 | 32.21 | -2.49% | 1,243,147 |
Nov 14, 2024 | 32.85 | 33.34 | 32.72 | 33.33 | 33.03 | 2.71% | 1,792,183 |
Nov 13, 2024 | 32.48 | 32.64 | 31.65 | 32.45 | 32.16 | 0.43% | 1,347,345 |
Nov 12, 2024 | 33.61 | 33.79 | 32.27 | 32.31 | 32.02 | -3.67% | 1,472,848 |
Nov 11, 2024 | 33.47 | 33.72 | 33.00 | 33.54 | 33.24 | -0.21% | 1,968,601 |
Nov 8, 2024 | 32.97 | 33.71 | 32.46 | 33.61 | 33.31 | 1.73% | 2,560,384 |
Nov 7, 2024 | 32.75 | 33.50 | 32.11 | 33.04 | 32.74 | 0.61% | 2,201,618 |
Nov 6, 2024 | 32.26 | 33.25 | 32.10 | 32.84 | 32.54 | 4.92% | 2,930,871 |
Nov 5, 2024 | 31.60 | 31.84 | 31.12 | 31.30 | 31.02 | -0.95% | 1,284,312 |
Nov 4, 2024 | 31.40 | 31.97 | 31.26 | 31.60 | 31.32 | 1.58% | 1,421,721 |
Nov 1, 2024 | 31.69 | 31.91 | 30.99 | 31.11 | 30.83 | -1.18% | 1,065,881 |
Oct 31, 2024 | 31.84 | 31.99 | 31.44 | 31.48 | 31.20 | 0.10% | 1,138,649 |
Oct 30, 2024 | 31.40 | 31.84 | 31.12 | 31.45 | 31.17 | 0.70% | 823,534 |
Oct 29, 2024 | 31.82 | 31.82 | 31.12 | 31.23 | 30.95 | -1.98% | 1,094,617 |
Oct 28, 2024 | 31.82 | 32.09 | 31.54 | 31.86 | 31.57 | -2.81% | 1,225,793 |
Oct 25, 2024 | 32.63 | 32.99 | 32.45 | 32.78 | 32.49 | 1.14% | 1,156,364 |
Oct 24, 2024 | 32.72 | 32.84 | 32.06 | 32.41 | 32.12 | -0.55% | 1,266,631 |
Oct 23, 2024 | 32.95 | 33.10 | 32.23 | 32.59 | 32.30 | -1.87% | 964,475 |
Oct 22, 2024 | 33.26 | 33.67 | 32.99 | 33.21 | 32.91 | 0.33% | 1,270,772 |
Oct 21, 2024 | 33.40 | 33.45 | 32.71 | 33.10 | 32.80 | 0.21% | 2,031,781 |
Oct 18, 2024 | 33.14 | 33.30 | 32.85 | 33.03 | 32.73 | -0.33% | 1,242,357 |
Oct 17, 2024 | 32.63 | 33.22 | 32.59 | 33.14 | 32.84 | 1.16% | 1,297,550 |
Oct 16, 2024 | 33.36 | 33.61 | 32.73 | 32.76 | 32.47 | -1.53% | 1,705,227 |
Oct 15, 2024 | 34.31 | 34.41 | 33.23 | 33.27 | 32.97 | -6.26% | 1,668,448 |
Oct 14, 2024 | 35.50 | 35.69 | 35.17 | 35.49 | 35.17 | -1.17% | 1,022,205 |
Oct 11, 2024 | 35.49 | 36.24 | 35.47 | 35.91 | 35.59 | 1.13% | 2,028,050 |
Oct 10, 2024 | 35.11 | 35.83 | 35.02 | 35.51 | 35.19 | 1.37% | 1,829,058 |
Oct 9, 2024 | 34.38 | 35.21 | 34.13 | 35.03 | 34.71 | 0.72% | 1,469,385 |
Oct 8, 2024 | 35.45 | 35.45 | 34.47 | 34.78 | 34.47 | -3.63% | 1,636,607 |
Oct 7, 2024 | 36.07 | 36.62 | 35.98 | 36.09 | 35.77 | 0.11% | 1,224,357 |
Oct 4, 2024 | 36.17 | 36.31 | 35.61 | 36.05 | 35.73 | 1.24% | 1,270,996 |
Oct 3, 2024 | 34.51 | 35.73 | 34.20 | 35.61 | 35.29 | 2.83% | 2,382,901 |
Oct 2, 2024 | 35.22 | 35.22 | 34.22 | 34.63 | 34.32 | 0.35% | 2,216,828 |
Oct 1, 2024 | 33.40 | 34.77 | 33.14 | 34.51 | 34.20 | 2.28% | 1,959,845 |
Sep 30, 2024 | 33.51 | 34.29 | 33.38 | 33.74 | 33.44 | 0.03% | 1,384,620 |
Sep 27, 2024 | 33.27 | 33.88 | 33.18 | 33.73 | 33.43 | 2.87% | 1,777,395 |
Sep 26, 2024 | 33.49 | 33.74 | 32.53 | 32.79 | 32.49 | -4.71% | 2,761,117 |
Sep 25, 2024 | 35.41 | 35.57 | 34.37 | 34.41 | 34.10 | -3.45% | 1,088,600 |
Sep 24, 2024 | 36.46 | 36.63 | 35.62 | 35.64 | 35.32 | -0.50% | 1,125,869 |
Sep 23, 2024 | 35.88 | 36.52 | 35.63 | 35.82 | 35.50 | 0.56% | 1,743,894 |
Sep 20, 2024 | 35.85 | 35.85 | 35.11 | 35.62 | 35.30 | -1.11% | 3,485,105 |
Sep 19, 2024 | 36.00 | 36.45 | 35.59 | 36.02 | 35.70 | 2.04% | 2,086,317 |
Sep 18, 2024 | 35.00 | 36.04 | 34.93 | 35.30 | 34.98 | -0.17% | 2,354,320 |
Sep 17, 2024 | 34.39 | 35.38 | 34.35 | 35.36 | 35.04 | 2.97% | 1,289,560 |
Sep 16, 2024 | 34.48 | 34.80 | 34.00 | 34.34 | 34.03 | 0.50% | 1,979,923 |
Sep 13, 2024 | 34.24 | 34.78 | 34.08 | 34.17 | 33.86 | 0.77% | 2,104,310 |
Sep 12, 2024 | 34.04 | 34.30 | 33.59 | 33.91 | 33.60 | -0.38% | 3,016,897 |
Sep 11, 2024 | 33.95 | 34.12 | 33.15 | 34.04 | 33.73 | 0.21% | 2,487,841 |
Sep 10, 2024 | 34.52 | 34.52 | 33.35 | 33.97 | 33.66 | -1.62% | 2,796,682 |
Sep 9, 2024 | 34.61 | 34.95 | 34.51 | 34.53 | 34.22 | -0.14% | 2,672,706 |
Sep 6, 2024 | 35.14 | 35.63 | 34.48 | 34.58 | 34.27 | -1.73% | 2,382,955 |
Sep 5, 2024 | 35.85 | 35.85 | 34.95 | 35.19 | 34.87 | -0.51% | 2,035,049 |
Sep 4, 2024 | 35.83 | 36.50 | 35.26 | 35.37 | 35.05 | -0.84% | 2,447,088 |
Sep 3, 2024 | 36.45 | 36.56 | 35.49 | 35.67 | 35.35 | -4.32% | 1,678,992 |
Aug 30, 2024 | 37.35 | 37.48 | 36.86 | 37.28 | 36.94 | -1.45% | 1,058,353 |
Aug 29, 2024 | 37.66 | 38.08 | 37.31 | 37.83 | 37.49 | 1.34% | 967,356 |
Aug 28, 2024 | 37.46 | 37.72 | 37.19 | 37.33 | 36.99 | -1.48% | 937,393 |
Aug 27, 2024 | 38.64 | 38.67 | 37.81 | 37.89 | 37.55 | -2.02% | 1,256,085 |
Aug 26, 2024 | 39.08 | 39.46 | 38.67 | 38.67 | 38.32 | 1.07% | 1,410,329 |
Aug 23, 2024 | 37.70 | 38.36 | 37.59 | 38.26 | 37.92 | 2.46% | 2,222,222 |
Aug 22, 2024 | 36.96 | 37.62 | 36.86 | 37.34 | 37.00 | 1.22% | 1,741,619 |
Aug 21, 2024 | 37.28 | 37.39 | 36.67 | 36.89 | 36.56 | 0.24% | 1,442,077 |
Aug 20, 2024 | 37.77 | 37.83 | 36.62 | 36.80 | 36.47 | -2.98% | 1,311,273 |
Aug 19, 2024 | 37.23 | 38.33 | 37.23 | 37.93 | 37.59 | 1.34% | 1,496,420 |
Aug 16, 2024 | 37.06 | 37.80 | 37.06 | 37.43 | 36.80 | -0.37% | 1,785,761 |
Aug 15, 2024 | 36.77 | 37.82 | 36.66 | 37.57 | 36.94 | 2.23% | 2,810,894 |
Aug 14, 2024 | 37.16 | 37.30 | 36.65 | 36.75 | 36.13 | -0.65% | 3,279,900 |
Aug 13, 2024 | 37.11 | 37.24 | 36.71 | 36.99 | 36.37 | -1.41% | 979,345 |
Aug 12, 2024 | 37.01 | 37.68 | 37.01 | 37.52 | 36.89 | 1.46% | 1,325,568 |
Aug 9, 2024 | 37.06 | 37.32 | 36.68 | 36.98 | 36.36 | -0.16% | 1,613,152 |
Aug 8, 2024 | 38.36 | 38.75 | 35.63 | 37.04 | 36.42 | 0.90% | 3,313,030 |
Aug 7, 2024 | 37.07 | 37.45 | 36.58 | 36.71 | 36.09 | 1.41% | 2,042,016 |
Aug 6, 2024 | 36.51 | 36.88 | 36.16 | 36.20 | 35.59 | -1.20% | 1,340,154 |
Aug 5, 2024 | 36.55 | 37.20 | 35.61 | 36.64 | 36.03 | -2.35% | 3,221,119 |
Aug 2, 2024 | 39.05 | 39.20 | 37.38 | 37.52 | 36.89 | -5.66% | 1,919,785 |
Aug 1, 2024 | 41.36 | 41.80 | 39.41 | 39.77 | 39.10 | -3.89% | 1,516,942 |
Jul 31, 2024 | 41.16 | 41.81 | 41.08 | 41.38 | 40.69 | 2.15% | 1,674,862 |
Jul 30, 2024 | 40.00 | 40.65 | 39.95 | 40.51 | 39.83 | 1.10% | 1,345,338 |
Jul 29, 2024 | 40.41 | 40.49 | 39.44 | 40.07 | 39.40 | -0.47% | 1,272,141 |
Jul 26, 2024 | 40.25 | 40.51 | 39.81 | 40.26 | 39.58 | 0.17% | 927,744 |
Jul 25, 2024 | 39.85 | 40.58 | 39.74 | 40.19 | 39.52 | 1.01% | 1,572,779 |
Jul 24, 2024 | 40.72 | 40.92 | 39.77 | 39.79 | 39.12 | -1.41% | 1,238,231 |
Jul 23, 2024 | 40.58 | 40.69 | 39.99 | 40.36 | 39.68 | -1.15% | 1,152,156 |
Jul 22, 2024 | 41.38 | 41.66 | 40.78 | 40.83 | 40.14 | -1.99% | 806,363 |
Jul 19, 2024 | 41.91 | 41.98 | 41.16 | 41.66 | 40.96 | -0.76% | 1,022,919 |
Jul 18, 2024 | 41.93 | 42.84 | 41.79 | 41.98 | 41.28 | -0.21% | 1,292,311 |
Jul 17, 2024 | 42.17 | 43.02 | 42.02 | 42.07 | 41.36 | 0.45% | 1,895,136 |
Jul 16, 2024 | 42.18 | 42.48 | 41.72 | 41.88 | 41.18 | -1.04% | 1,748,109 |
Jul 15, 2024 | 41.88 | 42.75 | 41.46 | 42.32 | 41.61 | 2.27% | 1,325,917 |
Jul 12, 2024 | 41.75 | 41.80 | 41.18 | 41.38 | 40.69 | 0.27% | 802,933 |
Jul 11, 2024 | 40.49 | 41.47 | 40.24 | 41.27 | 40.58 | 2.43% | 1,024,381 |
Jul 10, 2024 | 39.75 | 40.31 | 39.65 | 40.29 | 39.61 | 1.26% | 569,705 |
Jul 9, 2024 | 39.89 | 40.47 | 39.68 | 39.79 | 39.12 | -1.09% | 926,699 |
Jul 8, 2024 | 39.95 | 40.35 | 39.91 | 40.23 | 39.56 | 0.25% | 1,023,776 |
Jul 5, 2024 | 41.02 | 41.12 | 39.98 | 40.13 | 39.46 | -2.69% | 904,343 |
Jul 3, 2024 | 41.27 | 41.49 | 40.97 | 41.24 | 40.55 | 0.46% | 485,985 |