Murphy Oil Corporation (MUR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 40.25 | 40.51 | 39.81 | 40.26 | 40.26 | 927,700 |
| Jul 25, 2024 | 39.85 | 40.58 | 39.74 | 40.19 | 40.19 | 1,572,800 |
| Jul 24, 2024 | 40.72 | 40.92 | 39.77 | 39.79 | 39.79 | 1,238,200 |
| Jul 23, 2024 | 40.58 | 40.69 | 39.99 | 40.36 | 40.36 | 1,152,200 |
| Jul 22, 2024 | 41.38 | 41.66 | 40.78 | 40.83 | 40.83 | 806,400 |
| Jul 19, 2024 | 41.91 | 41.98 | 41.16 | 41.66 | 41.66 | 1,022,900 |
| Jul 18, 2024 | 41.93 | 42.84 | 41.79 | 41.98 | 41.98 | 1,292,300 |
| Jul 17, 2024 | 42.17 | 43.02 | 42.02 | 42.07 | 42.07 | 1,895,100 |
| Jul 16, 2024 | 42.18 | 42.48 | 41.72 | 41.88 | 41.88 | 1,748,100 |
| Jul 15, 2024 | 41.88 | 42.75 | 41.46 | 42.32 | 42.32 | 1,325,900 |
| Jul 12, 2024 | 41.75 | 41.80 | 41.18 | 41.38 | 41.38 | 802,900 |
| Jul 11, 2024 | 40.49 | 41.47 | 40.24 | 41.27 | 41.27 | 1,024,400 |
| Jul 10, 2024 | 39.75 | 40.31 | 39.65 | 40.29 | 40.29 | 569,700 |
| Jul 09, 2024 | 39.89 | 40.47 | 39.68 | 39.79 | 39.79 | 926,700 |
| Jul 08, 2024 | 39.95 | 40.35 | 39.91 | 40.23 | 40.23 | 1,023,800 |
| Jul 05, 2024 | 41.02 | 41.12 | 39.98 | 40.13 | 40.13 | 904,300 |
| Jul 03, 2024 | 41.27 | 41.49 | 40.97 | 41.24 | 41.24 | 486,000 |
| Jul 02, 2024 | 41.51 | 41.75 | 40.81 | 41.05 | 41.05 | 1,333,800 |
| Jul 01, 2024 | 41.43 | 41.61 | 40.70 | 41.07 | 41.07 | 1,114,800 |
| Jun 28, 2024 | 41.76 | 41.90 | 40.91 | 41.24 | 41.24 | 2,903,400 |
| Jun 27, 2024 | 41.24 | 41.37 | 40.77 | 41.18 | 41.18 | 1,133,300 |
| Jun 26, 2024 | 40.96 | 41.00 | 40.03 | 40.96 | 40.96 | 1,768,000 |
| Jun 25, 2024 | 40.93 | 41.02 | 40.29 | 40.97 | 40.97 | 1,260,900 |
| Jun 24, 2024 | 39.88 | 41.41 | 39.77 | 41.09 | 41.09 | 1,416,200 |
| Jun 21, 2024 | 39.92 | 40.04 | 39.41 | 39.51 | 39.51 | 2,215,800 |
| Jun 20, 2024 | 39.00 | 39.87 | 38.69 | 39.71 | 39.71 | 1,593,700 |
| Jun 18, 2024 | 39.00 | 39.24 | 38.70 | 38.85 | 38.85 | 1,603,200 |
| Jun 17, 2024 | 38.39 | 38.80 | 38.18 | 38.72 | 38.72 | 1,463,000 |
| Jun 14, 2024 | 38.90 | 38.90 | 38.11 | 38.30 | 38.30 | 1,398,400 |
| Jun 13, 2024 | 40.24 | 40.24 | 38.62 | 38.95 | 38.95 | 1,809,300 |
| Jun 12, 2024 | 41.24 | 41.36 | 40.09 | 40.34 | 40.34 | 1,694,300 |
| Jun 11, 2024 | 40.25 | 40.66 | 39.94 | 40.65 | 40.65 | 1,010,300 |
| Jun 10, 2024 | 39.66 | 40.71 | 39.66 | 40.44 | 40.44 | 1,441,600 |
| Jun 07, 2024 | 39.80 | 40.22 | 39.54 | 39.67 | 39.67 | 1,109,700 |
| Jun 06, 2024 | 39.78 | 40.11 | 39.69 | 40.02 | 40.02 | 974,800 |
| Jun 05, 2024 | 40.09 | 40.13 | 39.75 | 39.84 | 39.84 | 1,257,500 |
| Jun 04, 2024 | 40.11 | 40.28 | 39.66 | 39.98 | 39.98 | 1,386,400 |
| Jun 03, 2024 | 42.70 | 42.70 | 40.44 | 40.66 | 40.66 | 1,515,100 |
| May 31, 2024 | 42.09 | 42.91 | 42.00 | 42.79 | 42.79 | 1,899,600 |
| May 30, 2024 | 41.87 | 42.50 | 41.78 | 41.89 | 41.89 | 1,338,300 |
| May 29, 2024 | 42.25 | 42.38 | 41.58 | 41.81 | 41.81 | 1,478,200 |
| May 28, 2024 | 42.31 | 42.62 | 42.00 | 42.43 | 42.43 | 1,487,300 |
| May 24, 2024 | 42.17 | 42.31 | 41.77 | 41.99 | 41.99 | 1,227,300 |
| May 23, 2024 | 42.56 | 42.91 | 41.58 | 41.86 | 41.86 | 1,525,900 |
| May 22, 2024 | 42.71 | 42.85 | 41.83 | 42.31 | 42.31 | 2,330,600 |
| May 21, 2024 | 42.64 | 43.44 | 42.64 | 43.01 | 43.01 | 1,468,700 |
| May 20, 2024 | 43.12 | 43.27 | 42.79 | 42.80 | 42.80 | 1,067,900 |
| May 17, 2024 | 43.20 | 43.31 | 42.89 | 43.08 | 43.08 | 1,212,100 |
| May 17, 2024 | 0.3 Dividend | |||||
| May 16, 2024 | 43.89 | 43.98 | 43.16 | 43.21 | 42.91 | 1,119,800 |
| May 15, 2024 | 43.74 | 43.91 | 42.97 | 43.88 | 43.58 | 1,216,500 |
| May 14, 2024 | 44.17 | 44.33 | 43.58 | 43.93 | 43.63 | 986,600 |
| May 13, 2024 | 44.51 | 44.73 | 43.83 | 43.91 | 43.61 | 1,191,000 |
| May 10, 2024 | 45.03 | 45.30 | 44.10 | 44.24 | 43.93 | 1,098,800 |
| May 09, 2024 | 44.70 | 45.11 | 44.64 | 44.95 | 44.64 | 1,111,800 |
| May 08, 2024 | 44.26 | 44.77 | 44.16 | 44.60 | 44.29 | 1,004,800 |
| May 07, 2024 | 44.41 | 45.19 | 44.41 | 44.74 | 44.43 | 1,427,600 |
| May 06, 2024 | 44.56 | 45.31 | 44.39 | 44.48 | 44.17 | 1,391,600 |
| May 03, 2024 | 44.43 | 44.56 | 43.74 | 44.15 | 43.84 | 1,692,700 |
| May 02, 2024 | 44.37 | 45.24 | 43.82 | 44.22 | 43.91 | 1,901,700 |
| May 01, 2024 | 44.69 | 44.87 | 43.68 | 44.18 | 43.87 | 1,688,600 |
| Apr 30, 2024 | 46.52 | 46.52 | 44.57 | 44.64 | 44.33 | 1,577,400 |
| Apr 29, 2024 | 46.37 | 46.91 | 46.37 | 46.83 | 46.50 | 1,337,500 |
| Apr 26, 2024 | 46.22 | 46.70 | 46.00 | 46.44 | 46.12 | 924,400 |
| Apr 25, 2024 | 46.21 | 46.62 | 45.60 | 46.43 | 46.11 | 1,363,600 |
| Apr 24, 2024 | 45.76 | 46.28 | 45.56 | 46.22 | 45.90 | 986,500 |
| Apr 23, 2024 | 45.85 | 46.49 | 45.36 | 46.16 | 45.84 | 1,404,600 |
| Apr 22, 2024 | 45.82 | 46.62 | 45.16 | 46.05 | 45.73 | 1,118,900 |
| Apr 19, 2024 | 45.24 | 46.14 | 45.14 | 45.99 | 45.67 | 1,307,300 |
| Apr 18, 2024 | 45.37 | 45.82 | 44.97 | 45.19 | 44.88 | 1,273,300 |
| Apr 17, 2024 | 46.02 | 46.42 | 45.17 | 45.28 | 44.97 | 1,165,000 |
| Apr 16, 2024 | 46.13 | 46.28 | 45.38 | 45.95 | 45.63 | 998,900 |
| Apr 15, 2024 | 47.30 | 47.62 | 46.35 | 46.51 | 46.19 | 1,230,900 |
| Apr 12, 2024 | 48.07 | 48.64 | 46.84 | 47.04 | 46.71 | 1,261,900 |
| Apr 11, 2024 | 47.81 | 48.06 | 47.29 | 47.70 | 47.37 | 1,195,900 |
| Apr 10, 2024 | 47.50 | 48.32 | 47.28 | 48.11 | 47.78 | 1,593,700 |
| Apr 09, 2024 | 48.48 | 48.48 | 47.54 | 47.92 | 47.59 | 1,329,600 |
| Apr 08, 2024 | 48.95 | 49.14 | 48.16 | 48.18 | 47.85 | 1,019,100 |
| Apr 05, 2024 | 48.46 | 49.10 | 48.25 | 48.97 | 48.63 | 1,234,700 |
| Apr 04, 2024 | 48.76 | 48.84 | 48.09 | 48.42 | 48.08 | 1,377,900 |
| Apr 03, 2024 | 47.08 | 48.40 | 47.00 | 48.37 | 48.03 | 1,946,100 |
| Apr 02, 2024 | 46.70 | 47.02 | 46.27 | 46.94 | 46.61 | 1,281,300 |
| Apr 01, 2024 | 45.90 | 46.56 | 45.40 | 46.43 | 46.11 | 1,472,300 |
| Mar 28, 2024 | 45.66 | 45.84 | 45.16 | 45.70 | 45.38 | 1,861,500 |
| Mar 27, 2024 | 44.69 | 45.13 | 44.60 | 45.11 | 44.80 | 1,161,500 |
| Mar 26, 2024 | 45.32 | 45.40 | 44.71 | 44.75 | 44.44 | 1,250,800 |
| Mar 25, 2024 | 44.58 | 45.43 | 44.58 | 45.28 | 44.97 | 1,266,100 |
| Mar 22, 2024 | 44.80 | 44.88 | 44.22 | 44.30 | 43.99 | 1,013,400 |
| Mar 21, 2024 | 45.00 | 45.25 | 44.64 | 44.74 | 44.43 | 2,360,000 |
| Mar 20, 2024 | 44.48 | 45.01 | 44.21 | 44.70 | 44.39 | 1,530,200 |
| Mar 19, 2024 | 43.62 | 44.83 | 43.57 | 44.78 | 44.47 | 1,449,900 |
| Mar 18, 2024 | 43.51 | 43.73 | 43.09 | 43.62 | 43.32 | 2,141,300 |
| Mar 15, 2024 | 43.26 | 43.92 | 43.08 | 43.38 | 43.08 | 3,158,000 |
| Mar 14, 2024 | 43.43 | 43.69 | 43.14 | 43.40 | 43.10 | 1,770,800 |
| Mar 13, 2024 | 42.56 | 43.86 | 42.45 | 43.30 | 43.00 | 3,234,200 |
| Mar 12, 2024 | 41.93 | 42.33 | 41.71 | 42.14 | 41.85 | 2,292,900 |
| Mar 11, 2024 | 40.94 | 42.04 | 40.73 | 42.01 | 41.72 | 2,198,900 |
| Mar 08, 2024 | 40.82 | 41.50 | 40.77 | 41.12 | 40.83 | 2,392,400 |
| Mar 07, 2024 | 39.40 | 41.01 | 39.24 | 40.80 | 40.52 | 3,123,100 |
| Mar 06, 2024 | 39.63 | 39.80 | 39.03 | 39.36 | 39.09 | 1,687,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.