Canada markets closed

Murphy Oil Corporation (MUR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.31-0.70 (-1.63%)
At close: 04:00PM EDT
42.31 0.00 (0.00%)
After hours: 04:50PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202442.7142.8541.8342.3142.311,238,844
May 21, 202442.6443.4442.6443.0143.011,468,700
May 20, 202443.1243.2742.7942.8042.801,067,900
May 17, 202443.2043.3142.8943.0843.081,212,100
May 17, 20240.3 Dividend
May 16, 202443.8943.9843.1643.2142.911,119,800
May 15, 202443.7443.9142.9743.8843.581,216,500
May 14, 202444.1744.3343.5843.9343.63986,600
May 13, 202444.5144.7343.8343.9143.611,191,000
May 10, 202445.0345.3044.1044.2443.931,098,800
May 09, 202444.7045.1144.6444.9544.641,111,800
May 08, 202444.2644.7744.1644.6044.291,004,800
May 07, 202444.4145.1944.4144.7444.431,427,600
May 06, 202444.5645.3144.3944.4844.171,391,600
May 03, 202444.4344.5643.7444.1543.841,692,700
May 02, 202444.3745.2443.8244.2243.911,901,700
May 01, 202444.6944.8743.6844.1843.871,688,600
Apr 30, 202446.5246.5244.5744.6444.331,577,400
Apr 29, 202446.3746.9146.3746.8346.501,337,500
Apr 26, 202446.2246.7046.0046.4446.12924,400
Apr 25, 202446.2146.6245.6046.4346.111,363,600
Apr 24, 202445.7646.2845.5646.2245.90986,500
Apr 23, 202445.8546.4945.3646.1645.841,404,600
Apr 22, 202445.8246.6245.1646.0545.731,118,900
Apr 19, 202445.2446.1445.1445.9945.671,307,300
Apr 18, 202445.3745.8244.9745.1944.881,273,300
Apr 17, 202446.0246.4245.1745.2844.971,165,000
Apr 16, 202446.1346.2845.3845.9545.63998,900
Apr 15, 202447.3047.6246.3546.5146.191,230,900
Apr 12, 202448.0748.6446.8447.0446.711,261,900
Apr 11, 202447.8148.0647.2947.7047.371,195,900
Apr 10, 202447.5048.3247.2848.1147.781,593,700
Apr 09, 202448.4848.4847.5447.9247.591,329,600
Apr 08, 202448.9549.1448.1648.1847.851,019,100
Apr 05, 202448.4649.1048.2548.9748.631,234,700
Apr 04, 202448.7648.8448.0948.4248.081,377,900
Apr 03, 202447.0848.4047.0048.3748.031,946,100
Apr 02, 202446.7047.0246.2746.9446.611,281,300
Apr 01, 202445.9046.5645.4046.4346.111,472,300
Mar 28, 202445.6645.8445.1645.7045.381,861,500
Mar 27, 202444.6945.1344.6045.1144.801,161,500
Mar 26, 202445.3245.4044.7144.7544.441,250,800
Mar 25, 202444.5845.4344.5845.2844.971,266,100
Mar 22, 202444.8044.8844.2244.3043.991,013,400
Mar 21, 202445.0045.2544.6444.7444.432,360,000
Mar 20, 202444.4845.0144.2144.7044.391,530,200
Mar 19, 202443.6244.8343.5744.7844.471,449,900
Mar 18, 202443.5143.7343.0943.6243.322,141,300
Mar 15, 202443.2643.9243.0843.3843.083,158,000
Mar 14, 202443.4343.6943.1443.4043.101,770,800
Mar 13, 202442.5643.8642.4543.3043.003,234,200
Mar 12, 202441.9342.3341.7142.1441.852,292,900
Mar 11, 202440.9442.0440.7342.0141.722,198,900
Mar 08, 202440.8241.5040.7741.1240.832,392,400
Mar 07, 202439.4041.0139.2440.8040.523,123,100
Mar 06, 202439.6339.8039.0339.3639.091,687,200
Mar 05, 202438.6439.5538.5439.1538.882,294,600
Mar 04, 202440.2840.6438.7538.7938.522,644,400
Mar 01, 202440.1140.6039.9640.4540.171,908,200
Feb 29, 202439.5239.9339.2339.6739.392,030,500
Feb 28, 202439.7640.1639.1439.2538.981,820,800
Feb 27, 202440.0040.3339.7840.0639.781,330,100
Feb 26, 202439.1539.8038.9039.7339.45984,600
Feb 23, 202439.2639.4738.8439.3939.122,121,700
Feb 22, 202439.2539.9238.9739.7839.501,610,400
Feb 21, 202438.9939.8538.7739.4739.201,132,000
Feb 20, 202439.0139.2538.4938.5738.301,279,000
Feb 16, 202439.4639.5138.9339.1938.921,226,200
Feb 16, 20240.3 Dividend
Feb 15, 202438.1239.9638.1239.6139.041,739,400
Feb 14, 202438.4938.7837.9238.0437.491,438,100
Feb 13, 202438.4538.5537.6938.1437.591,456,500
Feb 12, 202438.1439.1438.1438.7138.151,435,900
Feb 09, 202438.2138.5037.6737.8937.341,169,200
Feb 08, 202437.8338.2437.5638.2137.661,786,400
Feb 07, 202438.1438.3237.6037.9737.421,313,500
Feb 06, 202437.8238.4237.7337.9637.411,236,800
Feb 05, 202437.5838.0837.1037.6837.131,674,000
Feb 02, 202438.5238.5237.8137.8237.271,876,000
Feb 01, 202439.0139.2938.0938.5537.992,541,000
Jan 31, 202439.7939.9238.6738.7038.142,462,700
Jan 30, 202438.4839.9638.4839.8439.262,498,500
Jan 29, 202438.4239.0038.0838.9838.422,686,900
Jan 26, 202438.4338.8037.6738.5638.002,557,800
Jan 25, 202438.0038.8536.9538.3037.754,504,300
Jan 24, 202438.2938.6838.0138.4137.853,165,400
Jan 23, 202437.7438.2637.6037.9537.401,654,500
Jan 22, 202437.7038.1937.4537.8037.252,197,500
Jan 19, 202438.1238.1237.4337.7637.211,928,200
Jan 18, 202437.6938.1737.3338.1237.572,974,200
Jan 17, 202437.6037.8037.3237.6937.142,706,300
Jan 16, 202438.9038.9038.0138.1637.611,960,400
Jan 12, 202440.0640.2538.8839.0838.512,575,100
Jan 11, 202439.9139.9939.1339.2738.701,938,700
Jan 10, 202440.2540.2739.5239.7039.131,680,400
Jan 09, 202440.9741.0239.8140.3739.791,962,000
Jan 08, 202440.3941.1639.9841.1440.541,730,500
Jan 05, 202441.9842.0941.1941.3940.791,983,800
Jan 04, 202443.6443.6441.6241.6841.082,227,000
Jan 03, 202442.6343.4742.3643.2042.581,210,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...