Murphy Oil Corporation (MUR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

30.39

+0.20

(+0.66%)

At close: 04:00PM EDT

30.53

+0.05

(+0.16%)

After hours:

06:24PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	30.52	30.66	28.93	30.39	30.39	2,285,000
Jun 30, 2022	30.60	31.09	29.77	30.19	30.19	2,689,700
Jun 29, 2022	34.23	34.39	31.35	31.56	31.56	2,406,700
Jun 28, 2022	34.22	34.56	32.94	33.60	33.60	1,907,000
Jun 27, 2022	32.57	33.51	32.15	33.23	33.23	1,683,800
Jun 24, 2022	32.00	33.17	31.25	31.95	31.95	3,950,600
Jun 23, 2022	32.71	32.71	30.34	31.35	31.35	2,935,100
Jun 22, 2022	31.95	32.93	31.27	31.92	31.92	3,284,500
Jun 21, 2022	34.58	35.09	33.51	34.18	34.18	2,393,000
Jun 17, 2022	36.41	36.47	33.06	33.64	33.64	3,982,400
Jun 16, 2022	39.07	39.37	35.88	36.38	36.38	3,170,900
Jun 15, 2022	41.33	41.51	39.54	40.38	40.38	2,082,100
Jun 14, 2022	43.14	43.15	40.90	41.58	41.58	2,019,300
Jun 13, 2022	42.34	42.80	40.01	41.69	41.69	1,972,000
Jun 10, 2022	43.77	45.30	43.25	44.15	44.15	1,200,600
Jun 09, 2022	43.91	45.75	43.32	45.03	45.03	1,582,700
Jun 08, 2022	45.66	45.79	44.16	44.62	44.62	1,372,100
Jun 07, 2022	43.08	45.41	43.05	45.32	45.32	1,706,900
Jun 06, 2022	44.30	44.38	42.41	43.41	43.41	1,689,600
Jun 03, 2022	43.39	43.81	42.80	43.46	43.46	1,728,000
Jun 02, 2022	42.51	43.72	41.91	43.34	43.34	1,257,700
Jun 01, 2022	42.80	44.06	42.06	43.02	43.02	1,778,900
May 31, 2022	44.39	44.88	41.97	42.42	42.42	2,764,300
May 27, 2022	40.94	43.50	40.55	43.48	43.48	2,342,200
May 26, 2022	39.00	41.08	39.00	40.91	40.91	2,006,000
May 25, 2022	36.90	38.87	36.90	38.83	38.83	1,773,700
May 24, 2022	36.53	37.24	35.58	36.63	36.63	1,161,300
May 23, 2022	35.66	36.93	35.04	36.87	36.87	1,519,900
May 20, 2022	34.53	35.49	34.06	35.22	35.22	1,446,800
May 19, 2022	33.35	35.07	33.34	34.17	34.17	1,403,000
May 18, 2022	36.66	36.77	33.73	34.37	34.37	1,565,700
May 17, 2022	35.72	36.49	35.54	36.25	36.25	1,380,500
May 16, 2022	34.64	35.66	34.62	35.12	35.12	1,242,300
May 13, 2022	33.90	35.07	33.90	34.41	34.41	1,595,200
May 12, 2022	32.71	33.25	31.83	33.22	33.22	1,859,100
May 11, 2022	33.78	35.63	32.89	33.06	33.06	2,427,900
May 10, 2022	33.69	34.62	31.66	32.86	32.86	2,678,600
May 09, 2022	36.96	37.20	32.82	33.32	33.32	3,507,100
May 06, 2022	37.94	38.45	36.35	38.27	38.27	3,057,000
May 05, 2022	39.47	39.84	35.70	37.22	37.22	2,634,600
May 04, 2022	39.31	39.92	37.28	39.72	39.72	2,580,000
May 03, 2022	37.50	39.32	37.41	38.90	38.90	1,876,600
May 02, 2022	37.26	38.18	36.34	37.30	37.30	1,866,200
Apr 29, 2022	38.93	39.55	37.46	38.08	38.08	2,082,900
Apr 28, 2022	38.16	39.39	36.77	38.89	38.89	1,238,600
Apr 27, 2022	37.41	38.08	36.24	37.70	37.70	1,792,400
Apr 26, 2022	38.28	39.00	37.31	37.32	37.32	1,532,100
Apr 25, 2022	37.30	38.39	35.78	37.99	37.99	2,647,100
Apr 22, 2022	40.36	40.86	38.58	38.71	38.71	1,810,600
Apr 21, 2022	44.07	44.36	40.13	40.36	40.36	2,113,100
Apr 20, 2022	43.86	44.49	43.50	43.61	43.61	1,462,000
Apr 19, 2022	43.48	44.41	42.88	43.30	43.30	1,657,800
Apr 18, 2022	42.87	44.63	42.57	43.78	43.78	2,058,900
Apr 14, 2022	41.90	42.76	41.77	42.44	42.44	1,003,200
Apr 13, 2022	41.85	42.42	40.73	41.76	41.76	1,227,400
Apr 12, 2022	41.69	42.87	41.00	41.00	41.00	1,645,200
Apr 11, 2022	41.65	41.65	40.31	40.69	40.69	1,293,000
Apr 08, 2022	41.51	42.34	41.00	42.25	42.25	1,821,300
Apr 07, 2022	41.47	42.05	40.26	41.22	41.22	1,956,700
Apr 06, 2022	40.69	40.90	39.62	40.52	40.52	1,360,500
Apr 05, 2022	42.09	42.58	39.81	39.90	39.90	1,132,400
Apr 04, 2022	42.07	42.58	41.15	41.66	41.66	1,404,700
Apr 01, 2022	40.42	41.44	40.14	41.43	41.43	1,400,200
Mar 31, 2022	39.90	41.69	39.78	40.39	40.39	2,974,700
Mar 30, 2022	40.68	41.63	40.35	40.57	40.57	1,983,600
Mar 29, 2022	38.46	39.99	37.42	39.94	39.94	2,546,100
Mar 28, 2022	40.24	40.46	38.06	39.48	39.48	5,016,000
Mar 25, 2022	41.49	43.20	41.31	43.15	43.15	1,428,800
Mar 24, 2022	41.77	42.29	41.30	41.56	41.56	1,347,900
Mar 23, 2022	41.94	42.33	40.95	41.46	41.46	1,533,200
Mar 22, 2022	40.86	41.03	39.88	41.01	41.01	1,404,400
Mar 21, 2022	39.57	41.07	39.50	41.06	41.06	2,079,000
Mar 18, 2022	38.51	39.08	38.11	38.70	38.70	2,976,200
Mar 17, 2022	38.00	38.64	37.54	38.39	38.39	1,733,400
Mar 16, 2022	36.52	37.26	36.05	36.73	36.73	1,784,700
Mar 15, 2022	35.53	37.08	35.11	36.53	36.53	2,292,500
Mar 14, 2022	36.27	37.13	35.25	37.12	37.12	2,900,600
Mar 11, 2022	36.38	37.63	36.15	36.83	36.83	1,401,700
Mar 10, 2022	36.84	37.59	36.17	37.13	37.13	1,437,300
Mar 09, 2022	35.20	36.96	34.36	36.44	36.44	1,941,700
Mar 08, 2022	38.60	39.41	35.55	36.70	36.70	2,284,800
Mar 07, 2022	37.86	38.69	36.56	37.48	37.48	2,783,600
Mar 04, 2022	35.42	37.42	35.42	37.35	37.35	2,079,100
Mar 03, 2022	35.21	35.68	34.66	35.30	35.30	1,445,500
Mar 02, 2022	36.00	36.53	35.54	35.83	35.83	1,874,300
Mar 01, 2022	35.22	36.00	34.57	35.25	35.25	2,783,000
Feb 28, 2022	32.86	35.12	32.82	34.67	34.67	2,339,100
Feb 25, 2022	33.04	33.20	32.00	33.16	33.16	2,171,100
Feb 24, 2022	33.77	33.94	31.62	32.95	32.95	2,327,400
Feb 23, 2022	32.73	33.53	32.42	32.75	32.75	1,720,300
Feb 22, 2022	34.00	34.20	31.81	32.24	32.24	1,798,400
Feb 18, 2022	32.06	33.12	31.88	32.77	32.77	1,768,800
Feb 17, 2022	32.49	33.41	32.35	32.84	32.84	1,652,400
Feb 16, 2022	33.44	33.92	32.17	32.41	32.41	1,709,700
Feb 15, 2022	32.19	33.17	31.71	32.88	32.88	1,764,400
Feb 14, 2022	34.21	34.34	33.29	33.62	33.62	2,318,400
Feb 11, 2022	33.15	34.58	32.65	34.48	34.48	2,679,700
Feb 11, 2022	0.15 Dividend
Feb 10, 2022	31.52	33.15	31.44	31.91	31.76	1,493,500
Feb 09, 2022	31.44	31.96	31.22	31.82	31.67	1,614,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.24(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7787+0.0025(+0.3224%)

CRUDE OIL108.06-0.37(-0.34%)

BTC-CAD25,020.54+378.87(+1.54%)

Murphy Oil Corporation (MUR)

S&P/TSX
18,861.36
-217.24(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7787
+0.0025(+0.3224%)

CRUDE OIL
108.06
-0.37(-0.34%)

BTC-CAD
25,020.54
+378.87(+1.54%)