STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

Murphy Oil Corporation (MUR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

44.24

-0.71

(-1.58%)

At close: 04:00PM EDT

44.24

0.00

(0.00%)

After hours:

04:03PM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	45.03	45.23	44.10	44.24	44.24	663,991
May 09, 2024	44.70	45.11	44.64	44.95	44.95	1,111,800
May 08, 2024	44.26	44.77	44.16	44.60	44.60	1,004,800
May 07, 2024	44.41	45.19	44.41	44.74	44.74	1,427,600
May 06, 2024	44.56	45.31	44.39	44.48	44.48	1,391,600
May 03, 2024	44.43	44.56	43.74	44.15	44.15	1,692,700
May 02, 2024	44.37	45.24	43.82	44.22	44.22	1,901,700
May 01, 2024	44.69	44.87	43.68	44.18	44.18	1,688,600
Apr 30, 2024	46.52	46.52	44.57	44.64	44.64	1,577,400
Apr 29, 2024	46.37	46.91	46.37	46.83	46.83	1,337,500
Apr 26, 2024	46.22	46.70	46.00	46.44	46.44	924,400
Apr 25, 2024	46.21	46.62	45.60	46.43	46.43	1,363,600
Apr 24, 2024	45.76	46.28	45.56	46.22	46.22	986,500
Apr 23, 2024	45.85	46.49	45.36	46.16	46.16	1,404,600
Apr 22, 2024	45.82	46.62	45.16	46.05	46.05	1,118,900
Apr 19, 2024	45.24	46.14	45.14	45.99	45.99	1,307,300
Apr 18, 2024	45.37	45.82	44.97	45.19	45.19	1,273,300
Apr 17, 2024	46.02	46.42	45.17	45.28	45.28	1,165,000
Apr 16, 2024	46.13	46.28	45.38	45.95	45.95	998,900
Apr 15, 2024	47.30	47.62	46.35	46.51	46.51	1,230,900
Apr 12, 2024	48.07	48.64	46.84	47.04	47.04	1,261,900
Apr 11, 2024	47.81	48.06	47.29	47.70	47.70	1,195,900
Apr 10, 2024	47.50	48.32	47.28	48.11	48.11	1,593,700
Apr 09, 2024	48.48	48.48	47.54	47.92	47.92	1,329,600
Apr 08, 2024	48.95	49.14	48.16	48.18	48.18	1,019,100
Apr 05, 2024	48.46	49.10	48.25	48.97	48.97	1,234,700
Apr 04, 2024	48.76	48.84	48.09	48.42	48.42	1,377,900
Apr 03, 2024	47.08	48.40	47.00	48.37	48.37	1,946,100
Apr 02, 2024	46.70	47.02	46.27	46.94	46.94	1,281,300
Apr 01, 2024	45.90	46.56	45.40	46.43	46.43	1,472,300
Mar 28, 2024	45.66	45.84	45.16	45.70	45.70	1,861,500
Mar 27, 2024	44.69	45.13	44.60	45.11	45.11	1,161,500
Mar 26, 2024	45.32	45.40	44.71	44.75	44.75	1,250,800
Mar 25, 2024	44.58	45.43	44.58	45.28	45.28	1,266,100
Mar 22, 2024	44.80	44.88	44.22	44.30	44.30	1,013,400
Mar 21, 2024	45.00	45.25	44.64	44.74	44.74	2,360,000
Mar 20, 2024	44.48	45.01	44.21	44.70	44.70	1,530,200
Mar 19, 2024	43.62	44.83	43.57	44.78	44.78	1,449,900
Mar 18, 2024	43.51	43.73	43.09	43.62	43.62	2,141,300
Mar 15, 2024	43.26	43.92	43.08	43.38	43.38	3,158,000
Mar 14, 2024	43.43	43.69	43.14	43.40	43.40	1,770,800
Mar 13, 2024	42.56	43.86	42.45	43.30	43.30	3,234,200
Mar 12, 2024	41.93	42.33	41.71	42.14	42.14	2,292,900
Mar 11, 2024	40.94	42.04	40.73	42.01	42.01	2,198,900
Mar 08, 2024	40.82	41.50	40.77	41.12	41.12	2,392,400
Mar 07, 2024	39.40	41.01	39.24	40.80	40.80	3,123,100
Mar 06, 2024	39.63	39.80	39.03	39.36	39.36	1,687,200
Mar 05, 2024	38.64	39.55	38.54	39.15	39.15	2,294,600
Mar 04, 2024	40.28	40.64	38.75	38.79	38.79	2,644,400
Mar 01, 2024	40.11	40.60	39.96	40.45	40.45	1,908,200
Feb 29, 2024	39.52	39.93	39.23	39.67	39.67	2,030,500
Feb 28, 2024	39.76	40.16	39.14	39.25	39.25	1,820,800
Feb 27, 2024	40.00	40.33	39.78	40.06	40.06	1,330,100
Feb 26, 2024	39.15	39.80	38.90	39.73	39.73	984,600
Feb 23, 2024	39.26	39.47	38.84	39.39	39.39	2,121,700
Feb 22, 2024	39.25	39.92	38.97	39.78	39.78	1,610,400
Feb 21, 2024	38.99	39.85	38.77	39.47	39.47	1,132,000
Feb 20, 2024	39.01	39.25	38.49	38.57	38.57	1,279,000
Feb 16, 2024	39.46	39.51	38.93	39.19	39.19	1,226,200
Feb 16, 2024	0.3 Dividend
Feb 15, 2024	38.12	39.96	38.12	39.61	39.31	1,739,400
Feb 14, 2024	38.49	38.78	37.92	38.04	37.75	1,438,100
Feb 13, 2024	38.45	38.55	37.69	38.14	37.85	1,456,500
Feb 12, 2024	38.14	39.14	38.14	38.71	38.42	1,435,900
Feb 09, 2024	38.21	38.50	37.67	37.89	37.60	1,169,200
Feb 08, 2024	37.83	38.24	37.56	38.21	37.92	1,786,400
Feb 07, 2024	38.14	38.32	37.60	37.97	37.68	1,313,500
Feb 06, 2024	37.82	38.42	37.73	37.96	37.67	1,236,800
Feb 05, 2024	37.58	38.08	37.10	37.68	37.39	1,674,000
Feb 02, 2024	38.52	38.52	37.81	37.82	37.53	1,876,000
Feb 01, 2024	39.01	39.29	38.09	38.55	38.26	2,541,000
Jan 31, 2024	39.79	39.92	38.67	38.70	38.41	2,462,700
Jan 30, 2024	38.48	39.96	38.48	39.84	39.54	2,498,500
Jan 29, 2024	38.42	39.00	38.08	38.98	38.68	2,686,900
Jan 26, 2024	38.43	38.80	37.67	38.56	38.27	2,557,800
Jan 25, 2024	38.00	38.85	36.95	38.30	38.01	4,504,300
Jan 24, 2024	38.29	38.68	38.01	38.41	38.12	3,165,400
Jan 23, 2024	37.74	38.26	37.60	37.95	37.66	1,654,500
Jan 22, 2024	37.70	38.19	37.45	37.80	37.51	2,197,500
Jan 19, 2024	38.12	38.12	37.43	37.76	37.47	1,928,200
Jan 18, 2024	37.69	38.17	37.33	38.12	37.83	2,974,200
Jan 17, 2024	37.60	37.80	37.32	37.69	37.40	2,706,300
Jan 16, 2024	38.90	38.90	38.01	38.16	37.87	1,960,400
Jan 12, 2024	40.06	40.25	38.88	39.08	38.78	2,575,100
Jan 11, 2024	39.91	39.99	39.13	39.27	38.97	1,938,700
Jan 10, 2024	40.25	40.27	39.52	39.70	39.40	1,680,400
Jan 09, 2024	40.97	41.02	39.81	40.37	40.06	1,962,000
Jan 08, 2024	40.39	41.16	39.98	41.14	40.83	1,730,500
Jan 05, 2024	41.98	42.09	41.19	41.39	41.08	1,983,800
Jan 04, 2024	43.64	43.64	41.62	41.68	41.36	2,227,000
Jan 03, 2024	42.63	43.47	42.36	43.20	42.87	1,210,900
Jan 02, 2024	43.01	43.48	42.63	42.76	42.44	1,907,900
Dec 29, 2023	43.15	43.30	42.58	42.66	42.34	1,498,000
Dec 28, 2023	43.81	44.06	43.04	43.08	42.75	989,800
Dec 27, 2023	44.38	44.53	44.01	44.19	43.86	661,000
Dec 26, 2023	44.14	44.72	43.99	44.42	44.08	784,300
Dec 22, 2023	44.01	44.23	43.50	43.66	43.33	1,024,900
Dec 21, 2023	43.30	43.73	43.05	43.70	43.37	1,054,200
Dec 20, 2023	44.03	44.53	42.98	43.06	42.73	1,798,000
Dec 19, 2023	42.74	43.97	42.72	43.80	43.47	2,490,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7316+0.0005(+0.07%)

CRUDE OIL78.29-0.97(-1.22%)

Bitcoin CAD82,833.73-2,625.64(-3.07%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Murphy Oil Corporation (MUR)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7316
+0.0005(+0.07%)

CRUDE OIL
78.29
-0.97(-1.22%)

Bitcoin CAD
82,833.73
-2,625.64(-3.07%)