Murphy Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	39.59	40.36	38.84	38.93	38.93	-6.58%	3,399,739
May 5, 2026	41.52	42.41	41.13	41.67	41.67	-1.14%	1,543,499
May 4, 2026	40.95	42.17	40.40	42.15	42.15	3.49%	1,603,210
May 1, 2026	41.38	41.38	39.58	40.73	40.73	-2.47%	1,437,967
Apr 30, 2026	40.88	41.89	40.38	41.76	41.76	-0.17%	1,301,930
Apr 29, 2026	40.85	41.89	40.36	41.83	41.83	4.50%	1,510,047
Apr 28, 2026	40.39	40.53	39.69	40.03	40.03	1.70%	824,075
Apr 27, 2026	39.44	39.80	39.05	39.36	39.36	0.92%	1,127,190
Apr 24, 2026	39.25	39.55	38.69	39.00	39.00	-1.42%	1,057,306
Apr 23, 2026	38.93	39.90	38.74	39.56	39.56	2.06%	1,842,004
Apr 22, 2026	38.37	38.77	38.02	38.76	38.76	1.84%	1,455,975
Apr 21, 2026	37.39	38.26	36.93	38.06	38.06	2.59%	1,596,599
Apr 20, 2026	37.31	37.54	36.88	37.10	37.10	0.62%	1,555,891
Apr 17, 2026	36.58	36.99	35.31	36.87	36.87	-6.04%	3,434,557
Apr 16, 2026	38.29	39.30	38.29	39.24	39.24	2.67%	1,947,293
Apr 15, 2026	37.50	38.43	37.20	38.22	38.22	1.54%	1,763,209
Apr 14, 2026	38.39	38.59	37.41	37.64	37.64	-3.54%	1,870,103
Apr 13, 2026	39.61	39.87	38.68	39.02	39.02	0.59%	2,016,267
Apr 10, 2026	37.52	38.95	37.05	38.79	38.79	2.59%	1,826,136
Apr 9, 2026	39.49	39.68	37.07	37.81	37.81	-3.30%	4,219,407
Apr 8, 2026	38.89	39.19	37.52	39.10	39.10	-8.52%	3,215,135
Apr 7, 2026	42.00	43.34	42.00	42.74	42.74	2.54%	1,770,420
Apr 6, 2026	41.15	41.77	40.99	41.68	41.68	1.46%	1,479,365
Apr 2, 2026	41.41	41.83	39.85	41.08	41.08	3.87%	1,828,979
Apr 1, 2026	39.92	40.81	39.11	39.55	39.55	-4.12%	2,260,248
Mar 31, 2026	41.83	42.53	40.01	41.25	41.25	-1.32%	2,581,484
Mar 30, 2026	42.71	42.91	41.47	41.80	41.80	-0.76%	1,837,559
Mar 27, 2026	41.96	42.51	41.50	42.12	42.12	0.89%	2,535,924
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