Murphy Oil Corporation (MUR)
NYSE: MUR · Real-Time Price · USD
32.79
-1.62 (-4.71%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 33.49 | 33.74 | 32.53 | 32.79 | 32.79 | -4.71% | 2,734,476 |
| Sep 25, 2024 | 35.41 | 35.57 | 34.37 | 34.41 | 34.41 | -3.45% | 1,088,600 |
| Sep 24, 2024 | 36.46 | 36.63 | 35.62 | 35.64 | 35.64 | -0.50% | 1,125,869 |
| Sep 23, 2024 | 35.88 | 36.52 | 35.63 | 35.82 | 35.82 | 0.56% | 1,743,894 |
| Sep 20, 2024 | 35.85 | 35.85 | 35.11 | 35.62 | 35.62 | -1.11% | 3,485,105 |
| Sep 19, 2024 | 36.00 | 36.45 | 35.59 | 36.02 | 36.02 | 2.04% | 2,086,317 |
| Sep 18, 2024 | 35.00 | 36.04 | 34.93 | 35.30 | 35.30 | -0.17% | 2,354,320 |
| Sep 17, 2024 | 34.39 | 35.38 | 34.35 | 35.36 | 35.36 | 2.97% | 1,289,560 |
| Sep 16, 2024 | 34.48 | 34.80 | 34.00 | 34.34 | 34.34 | 0.50% | 1,979,923 |
| Sep 13, 2024 | 34.24 | 34.78 | 34.08 | 34.17 | 34.17 | 0.77% | 2,104,310 |
| Sep 12, 2024 | 34.04 | 34.30 | 33.59 | 33.91 | 33.91 | -0.38% | 3,016,897 |
| Sep 11, 2024 | 33.95 | 34.12 | 33.15 | 34.04 | 34.04 | 0.21% | 2,487,841 |
| Sep 10, 2024 | 34.52 | 34.52 | 33.35 | 33.97 | 33.97 | -1.62% | 2,796,682 |
| Sep 9, 2024 | 34.61 | 34.95 | 34.51 | 34.53 | 34.53 | -0.14% | 2,672,706 |
| Sep 6, 2024 | 35.14 | 35.63 | 34.48 | 34.58 | 34.58 | -1.73% | 2,382,955 |
| Sep 5, 2024 | 35.85 | 35.85 | 34.95 | 35.19 | 35.19 | -0.51% | 2,035,049 |
| Sep 4, 2024 | 35.83 | 36.50 | 35.26 | 35.37 | 35.37 | -0.84% | 2,447,088 |
| Sep 3, 2024 | 36.45 | 36.56 | 35.49 | 35.67 | 35.67 | -4.32% | 1,678,992 |
| Aug 30, 2024 | 37.35 | 37.48 | 36.86 | 37.28 | 37.28 | -1.45% | 1,058,353 |
| Aug 29, 2024 | 37.66 | 38.08 | 37.31 | 37.83 | 37.83 | 1.34% | 967,356 |
| Aug 28, 2024 | 37.46 | 37.72 | 37.19 | 37.33 | 37.33 | -1.48% | 937,393 |
| Aug 27, 2024 | 38.64 | 38.67 | 37.81 | 37.89 | 37.89 | -2.02% | 1,256,085 |
| Aug 26, 2024 | 39.08 | 39.46 | 38.67 | 38.67 | 38.67 | 1.07% | 1,410,329 |
| Aug 23, 2024 | 37.70 | 38.36 | 37.59 | 38.26 | 38.26 | 2.46% | 2,222,222 |
| Aug 22, 2024 | 36.96 | 37.62 | 36.86 | 37.34 | 37.34 | 1.22% | 1,741,619 |
| Aug 21, 2024 | 37.28 | 37.39 | 36.67 | 36.89 | 36.89 | 0.24% | 1,442,077 |
| Aug 20, 2024 | 37.77 | 37.83 | 36.62 | 36.80 | 36.80 | -2.98% | 1,311,273 |
| Aug 19, 2024 | 37.23 | 38.33 | 37.23 | 37.93 | 37.93 | 1.34% | 1,496,420 |
| Aug 16, 2024 | 37.06 | 37.80 | 37.06 | 37.43 | 37.14 | -0.37% | 1,785,761 |
| Aug 15, 2024 | 36.77 | 37.82 | 36.66 | 37.57 | 37.28 | 2.23% | 2,810,894 |
| Aug 14, 2024 | 37.16 | 37.30 | 36.65 | 36.75 | 36.46 | -0.65% | 3,279,900 |
| Aug 13, 2024 | 37.11 | 37.24 | 36.71 | 36.99 | 36.70 | -1.41% | 979,345 |
| Aug 12, 2024 | 37.01 | 37.68 | 37.01 | 37.52 | 37.23 | 1.46% | 1,325,568 |
| Aug 9, 2024 | 37.06 | 37.32 | 36.68 | 36.98 | 36.69 | -0.16% | 1,613,152 |
| Aug 8, 2024 | 38.36 | 38.75 | 35.63 | 37.04 | 36.75 | 0.90% | 3,313,030 |
| Aug 7, 2024 | 37.07 | 37.45 | 36.58 | 36.71 | 36.42 | 1.41% | 2,042,016 |
| Aug 6, 2024 | 36.51 | 36.88 | 36.16 | 36.20 | 35.92 | -1.20% | 1,340,154 |
| Aug 5, 2024 | 36.55 | 37.20 | 35.61 | 36.64 | 36.35 | -2.35% | 3,221,119 |
| Aug 2, 2024 | 39.05 | 39.20 | 37.38 | 37.52 | 37.23 | -5.66% | 1,919,785 |
| Aug 1, 2024 | 41.36 | 41.80 | 39.41 | 39.77 | 39.46 | -3.89% | 1,516,942 |
| Jul 31, 2024 | 41.16 | 41.81 | 41.08 | 41.38 | 41.06 | 2.15% | 1,674,862 |
| Jul 30, 2024 | 40.00 | 40.65 | 39.95 | 40.51 | 40.19 | 1.10% | 1,345,338 |
| Jul 29, 2024 | 40.41 | 40.49 | 39.44 | 40.07 | 39.76 | -0.47% | 1,272,141 |
| Jul 26, 2024 | 40.25 | 40.51 | 39.81 | 40.26 | 39.94 | 0.17% | 927,744 |
| Jul 25, 2024 | 39.85 | 40.58 | 39.74 | 40.19 | 39.88 | 1.01% | 1,572,779 |
| Jul 24, 2024 | 40.72 | 40.92 | 39.77 | 39.79 | 39.48 | -1.41% | 1,238,231 |
| Jul 23, 2024 | 40.58 | 40.69 | 39.99 | 40.36 | 40.04 | -1.15% | 1,152,156 |
| Jul 22, 2024 | 41.38 | 41.66 | 40.78 | 40.83 | 40.51 | -1.99% | 806,363 |
| Jul 19, 2024 | 41.91 | 41.98 | 41.16 | 41.66 | 41.33 | -0.76% | 1,022,919 |
| Jul 18, 2024 | 41.93 | 42.84 | 41.79 | 41.98 | 41.65 | -0.21% | 1,292,311 |
| Jul 17, 2024 | 42.17 | 43.02 | 42.02 | 42.07 | 41.74 | 0.45% | 1,895,136 |
| Jul 16, 2024 | 42.18 | 42.48 | 41.72 | 41.88 | 41.55 | -1.04% | 1,748,109 |
| Jul 15, 2024 | 41.88 | 42.75 | 41.46 | 42.32 | 41.99 | 2.27% | 1,325,917 |
| Jul 12, 2024 | 41.75 | 41.80 | 41.18 | 41.38 | 41.06 | 0.27% | 802,933 |
| Jul 11, 2024 | 40.49 | 41.47 | 40.24 | 41.27 | 40.95 | 2.43% | 1,024,381 |
| Jul 10, 2024 | 39.75 | 40.31 | 39.65 | 40.29 | 39.97 | 1.26% | 569,705 |
| Jul 9, 2024 | 39.89 | 40.47 | 39.68 | 39.79 | 39.48 | -1.09% | 926,699 |
| Jul 8, 2024 | 39.95 | 40.35 | 39.91 | 40.23 | 39.91 | 0.25% | 1,023,776 |
| Jul 5, 2024 | 41.02 | 41.12 | 39.98 | 40.13 | 39.82 | -2.69% | 904,343 |
| Jul 3, 2024 | 41.27 | 41.49 | 40.97 | 41.24 | 40.92 | 0.46% | 485,985 |
| Jul 2, 2024 | 41.51 | 41.75 | 40.81 | 41.05 | 40.73 | -0.05% | 1,333,771 |
| Jul 1, 2024 | 41.43 | 41.61 | 40.70 | 41.07 | 40.75 | -0.41% | 1,114,820 |
| Jun 28, 2024 | 41.76 | 41.90 | 40.91 | 41.24 | 40.92 | 0.15% | 2,903,420 |
| Jun 27, 2024 | 41.24 | 41.37 | 40.77 | 41.18 | 40.86 | 0.54% | 1,133,375 |
| Jun 26, 2024 | 40.96 | 41.00 | 40.03 | 40.96 | 40.64 | -0.02% | 1,767,979 |
| Jun 25, 2024 | 40.93 | 41.02 | 40.29 | 40.97 | 40.65 | -0.29% | 1,260,930 |
| Jun 24, 2024 | 39.88 | 41.41 | 39.77 | 41.09 | 40.77 | 4.00% | 1,416,205 |
| Jun 21, 2024 | 39.92 | 40.04 | 39.41 | 39.51 | 39.20 | -0.50% | 2,215,791 |
| Jun 20, 2024 | 39.00 | 39.87 | 38.69 | 39.71 | 39.40 | 2.21% | 1,593,891 |
| Jun 18, 2024 | 39.00 | 39.24 | 38.70 | 38.85 | 38.55 | 0.34% | 1,603,222 |
| Jun 17, 2024 | 38.39 | 38.80 | 38.18 | 38.72 | 38.42 | 1.10% | 1,463,009 |
| Jun 14, 2024 | 38.90 | 38.90 | 38.11 | 38.30 | 38.00 | -1.67% | 1,398,487 |
| Jun 13, 2024 | 40.24 | 40.24 | 38.62 | 38.95 | 38.64 | -3.45% | 1,809,275 |
| Jun 12, 2024 | 41.24 | 41.36 | 40.09 | 40.34 | 40.02 | -0.76% | 1,694,345 |
| Jun 11, 2024 | 40.25 | 40.66 | 39.94 | 40.65 | 40.33 | 0.52% | 1,010,279 |
| Jun 10, 2024 | 39.66 | 40.71 | 39.66 | 40.44 | 40.12 | 1.94% | 1,441,609 |
| Jun 7, 2024 | 39.80 | 40.22 | 39.54 | 39.67 | 39.36 | -0.87% | 1,109,730 |
| Jun 6, 2024 | 39.78 | 40.11 | 39.69 | 40.02 | 39.71 | 0.45% | 974,802 |
| Jun 5, 2024 | 40.09 | 40.13 | 39.75 | 39.84 | 39.53 | -0.35% | 1,257,519 |
| Jun 4, 2024 | 40.11 | 40.28 | 39.66 | 39.98 | 39.67 | -1.67% | 1,386,389 |
| Jun 3, 2024 | 42.70 | 42.70 | 40.44 | 40.66 | 40.34 | -4.98% | 1,515,131 |
| May 31, 2024 | 42.09 | 42.91 | 42.00 | 42.79 | 42.45 | 2.15% | 1,899,626 |
| May 30, 2024 | 41.87 | 42.50 | 41.78 | 41.89 | 41.56 | 0.19% | 1,338,329 |
| May 29, 2024 | 42.25 | 42.38 | 41.58 | 41.81 | 41.48 | -1.46% | 1,478,166 |
| May 28, 2024 | 42.31 | 42.62 | 42.00 | 42.43 | 42.10 | 1.05% | 1,487,332 |
| May 24, 2024 | 42.17 | 42.31 | 41.77 | 41.99 | 41.66 | 0.31% | 1,227,333 |
| May 23, 2024 | 42.56 | 42.91 | 41.58 | 41.86 | 41.53 | -1.06% | 1,525,906 |
| May 22, 2024 | 42.71 | 42.85 | 41.83 | 42.31 | 41.98 | -1.63% | 2,330,697 |
| May 21, 2024 | 42.64 | 43.44 | 42.64 | 43.01 | 42.67 | 0.49% | 1,468,741 |
| May 20, 2024 | 43.12 | 43.27 | 42.79 | 42.80 | 42.46 | -0.65% | 1,067,948 |
| May 17, 2024 | 43.20 | 43.31 | 42.89 | 43.08 | 42.74 | -0.30% | 1,212,084 |
| May 16, 2024 | 43.89 | 43.98 | 43.16 | 43.21 | 42.57 | -1.53% | 1,119,777 |
| May 15, 2024 | 43.74 | 43.91 | 42.97 | 43.88 | 43.24 | -0.11% | 1,216,542 |
| May 14, 2024 | 44.17 | 44.33 | 43.58 | 43.93 | 43.28 | 0.05% | 986,639 |
| May 13, 2024 | 44.51 | 44.73 | 43.83 | 43.91 | 43.26 | -0.75% | 1,190,980 |
| May 10, 2024 | 45.03 | 45.30 | 44.10 | 44.24 | 43.59 | -1.58% | 1,098,825 |
| May 9, 2024 | 44.70 | 45.11 | 44.64 | 44.95 | 44.29 | 0.78% | 1,111,794 |
| May 8, 2024 | 44.26 | 44.77 | 44.16 | 44.60 | 43.94 | -0.31% | 1,004,821 |
| May 7, 2024 | 44.41 | 45.19 | 44.41 | 44.74 | 44.08 | 0.58% | 1,427,573 |
| May 6, 2024 | 44.56 | 45.31 | 44.39 | 44.48 | 43.83 | 0.75% | 1,391,566 |