Canada markets open in 3 hours 34 minutes

Murphy Oil Corporation (MUR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.28-0.67 (-1.46%)
At close: 04:00PM EDT
45.05 -0.23 (-0.51%)
Pre-Market: 05:31AM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202446.0246.4245.1745.2845.281,165,000
Apr 16, 202446.1346.2845.3845.9545.95998,900
Apr 15, 202447.3047.6246.3546.5146.511,230,900
Apr 12, 202448.0748.6446.8447.0447.041,261,900
Apr 11, 202447.8148.0647.2947.7047.701,195,900
Apr 10, 202447.5048.3247.2848.1148.111,593,700
Apr 09, 202448.4848.4847.5447.9247.921,329,600
Apr 08, 202448.9549.1448.1648.1848.181,019,100
Apr 05, 202448.4649.1048.2548.9748.971,234,700
Apr 04, 202448.7648.8448.0948.4248.421,377,900
Apr 03, 202447.0848.4047.0048.3748.371,946,100
Apr 02, 202446.7047.0246.2746.9446.941,281,300
Apr 01, 202445.9046.5645.4046.4346.431,472,300
Mar 28, 202445.6645.8445.1645.7045.701,861,500
Mar 27, 202444.6945.1344.6045.1145.111,161,500
Mar 26, 202445.3245.4044.7144.7544.751,250,800
Mar 25, 202444.5845.4344.5845.2845.281,266,100
Mar 22, 202444.8044.8844.2244.3044.301,013,400
Mar 21, 202445.0045.2544.6444.7444.742,360,000
Mar 20, 202444.4845.0144.2144.7044.701,530,200
Mar 19, 202443.6244.8343.5744.7844.781,449,900
Mar 18, 202443.5143.7343.0943.6243.622,141,300
Mar 15, 202443.2643.9243.0843.3843.383,158,000
Mar 14, 202443.4343.6943.1443.4043.401,770,800
Mar 13, 202442.5643.8642.4543.3043.303,234,200
Mar 12, 202441.9342.3341.7142.1442.142,292,900
Mar 11, 202440.9442.0440.7342.0142.012,198,900
Mar 08, 202440.8241.5040.7741.1241.122,392,400
Mar 07, 202439.4041.0139.2440.8040.803,123,100
Mar 06, 202439.6339.8039.0339.3639.361,687,200
Mar 05, 202438.6439.5538.5439.1539.152,294,600
Mar 04, 202440.2840.6438.7538.7938.792,644,400
Mar 01, 202440.1140.6039.9640.4540.451,908,200
Feb 29, 202439.5239.9339.2339.6739.672,030,500
Feb 28, 202439.7640.1639.1439.2539.251,820,800
Feb 27, 202440.0040.3339.7840.0640.061,330,100
Feb 26, 202439.1539.8038.9039.7339.73984,600
Feb 23, 202439.2639.4738.8439.3939.392,121,700
Feb 22, 202439.2539.9238.9739.7839.781,610,400
Feb 21, 202438.9939.8538.7739.4739.471,132,000
Feb 20, 202439.0139.2538.4938.5738.571,279,000
Feb 16, 202439.4639.5138.9339.1939.191,226,200
Feb 16, 20240.3 Dividend
Feb 15, 202438.1239.9638.1239.6139.311,739,400
Feb 14, 202438.4938.7837.9238.0437.751,438,100
Feb 13, 202438.4538.5537.6938.1437.851,456,500
Feb 12, 202438.1439.1438.1438.7138.421,435,900
Feb 09, 202438.2138.5037.6737.8937.601,169,200
Feb 08, 202437.8338.2437.5638.2137.921,786,400
Feb 07, 202438.1438.3237.6037.9737.681,313,500
Feb 06, 202437.8238.4237.7337.9637.671,236,800
Feb 05, 202437.5838.0837.1037.6837.391,674,000
Feb 02, 202438.5238.5237.8137.8237.531,876,000
Feb 01, 202439.0139.2938.0938.5538.262,541,000
Jan 31, 202439.7939.9238.6738.7038.412,462,700
Jan 30, 202438.4839.9638.4839.8439.542,498,500
Jan 29, 202438.4239.0038.0838.9838.682,686,900
Jan 26, 202438.4338.8037.6738.5638.272,557,800
Jan 25, 202438.0038.8536.9538.3038.014,504,300
Jan 24, 202438.2938.6838.0138.4138.123,165,400
Jan 23, 202437.7438.2637.6037.9537.661,654,500
Jan 22, 202437.7038.1937.4537.8037.512,197,500
Jan 19, 202438.1238.1237.4337.7637.471,928,200
Jan 18, 202437.6938.1737.3338.1237.832,974,200
Jan 17, 202437.6037.8037.3237.6937.402,706,300
Jan 16, 202438.9038.9038.0138.1637.871,960,400
Jan 12, 202440.0640.2538.8839.0838.782,575,100
Jan 11, 202439.9139.9939.1339.2738.971,938,700
Jan 10, 202440.2540.2739.5239.7039.401,680,400
Jan 09, 202440.9741.0239.8140.3740.061,962,000
Jan 08, 202440.3941.1639.9841.1440.831,730,500
Jan 05, 202441.9842.0941.1941.3941.081,983,800
Jan 04, 202443.6443.6441.6241.6841.362,227,000
Jan 03, 202442.6343.4742.3643.2042.871,210,900
Jan 02, 202443.0143.4842.6342.7642.441,907,900
Dec 29, 202343.1543.3042.5842.6642.341,498,000
Dec 28, 202343.8144.0643.0443.0842.75989,800
Dec 27, 202344.3844.5344.0144.1943.86661,000
Dec 26, 202344.1444.7243.9944.4244.08784,300
Dec 22, 202344.0144.2343.5043.6643.331,024,900
Dec 21, 202343.3043.7343.0543.7043.371,054,200
Dec 20, 202344.0344.5342.9843.0642.731,798,000
Dec 19, 202342.7443.9742.7243.8043.472,490,700
Dec 18, 202343.3543.7542.7842.8842.561,630,300
Dec 15, 202342.5842.7741.9842.3242.004,685,200
Dec 14, 202342.2743.0541.9942.7642.442,180,400
Dec 13, 202340.1241.2539.7841.2140.901,744,200
Dec 12, 202340.5440.6239.7139.9739.671,692,200
Dec 11, 202341.0841.4540.9441.1940.881,742,300
Dec 08, 202340.9341.5140.8541.3441.031,702,100
Dec 07, 202340.7240.9640.1740.5640.251,509,700
Dec 06, 202341.4141.8540.3640.3740.061,832,100
Dec 05, 202343.0243.0741.7641.8041.481,611,900
Dec 04, 202342.8443.2942.4842.8442.52792,200
Dec 01, 202342.6744.0942.5543.2642.931,467,100
Nov 30, 202343.0944.0142.5042.7742.451,329,700
Nov 29, 202342.9843.1642.3942.6942.371,078,000
Nov 28, 202342.7943.1942.3642.7342.411,024,000
Nov 27, 202342.6442.7542.2042.6042.281,077,300
Nov 24, 202342.2843.3942.2843.0242.69403,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...