Canada Markets open in 2 hrs 43 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202230.5230.6628.9330.3930.392,285,000
Jun 30, 202230.6031.0929.7730.1930.192,689,700
Jun 29, 202234.2334.3931.3531.5631.562,406,700
Jun 28, 202234.2234.5632.9433.6033.601,907,000
Jun 27, 202232.5733.5132.1533.2333.231,683,800
Jun 24, 202232.0033.1731.2531.9531.953,950,600
Jun 23, 202232.7132.7130.3431.3531.352,935,100
Jun 22, 202231.9532.9331.2731.9231.923,284,500
Jun 21, 202234.5835.0933.5134.1834.182,393,000
Jun 17, 202236.4136.4733.0633.6433.643,982,400
Jun 16, 202239.0739.3735.8836.3836.383,170,900
Jun 15, 202241.3341.5139.5440.3840.382,082,100
Jun 14, 202243.1443.1540.9041.5841.582,019,300
Jun 13, 202242.3442.8040.0141.6941.691,972,000
Jun 10, 202243.7745.3043.2544.1544.151,200,600
Jun 09, 202243.9145.7543.3245.0345.031,582,700
Jun 08, 202245.6645.7944.1644.6244.621,372,100
Jun 07, 202243.0845.4143.0545.3245.321,706,900
Jun 06, 202244.3044.3842.4143.4143.411,689,600
Jun 03, 202243.3943.8142.8043.4643.461,728,000
Jun 02, 202242.5143.7241.9143.3443.341,257,700
Jun 01, 202242.8044.0642.0643.0243.021,778,900
May 31, 202244.3944.8841.9742.4242.422,764,300
May 27, 202240.9443.5040.5543.4843.482,342,200
May 26, 202239.0041.0839.0040.9140.912,006,000
May 25, 202236.9038.8736.9038.8338.831,773,700
May 24, 202236.5337.2435.5836.6336.631,161,300
May 23, 202235.6636.9335.0436.8736.871,519,900
May 20, 202234.5335.4934.0635.2235.221,446,800
May 19, 202233.3535.0733.3434.1734.171,403,000
May 18, 202236.6636.7733.7334.3734.371,565,700
May 17, 202235.7236.4935.5436.2536.251,380,500
May 16, 202234.6435.6634.6235.1235.121,242,300
May 13, 202233.9035.0733.9034.4134.411,595,200
May 12, 202232.7133.2531.8333.2233.221,859,100
May 11, 202233.7835.6332.8933.0633.062,427,900
May 10, 202233.6934.6231.6632.8632.862,678,600
May 09, 202236.9637.2032.8233.3233.323,507,100
May 06, 202237.9438.4536.3538.2738.273,057,000
May 05, 202239.4739.8435.7037.2237.222,634,600
May 04, 202239.3139.9237.2839.7239.722,580,000
May 03, 202237.5039.3237.4138.9038.901,876,600
May 02, 202237.2638.1836.3437.3037.301,866,200
Apr 29, 202238.9339.5537.4638.0838.082,082,900
Apr 28, 202238.1639.3936.7738.8938.891,238,600
Apr 27, 202237.4138.0836.2437.7037.701,792,400
Apr 26, 202238.2839.0037.3137.3237.321,532,100
Apr 25, 202237.3038.3935.7837.9937.992,647,100
Apr 22, 202240.3640.8638.5838.7138.711,810,600
Apr 21, 202244.0744.3640.1340.3640.362,113,100
Apr 20, 202243.8644.4943.5043.6143.611,462,000
Apr 19, 202243.4844.4142.8843.3043.301,657,800
Apr 18, 202242.8744.6342.5743.7843.782,058,900
Apr 14, 202241.9042.7641.7742.4442.441,003,200
Apr 13, 202241.8542.4240.7341.7641.761,227,400
Apr 12, 202241.6942.8741.0041.0041.001,645,200
Apr 11, 202241.6541.6540.3140.6940.691,293,000
Apr 08, 202241.5142.3441.0042.2542.251,821,300
Apr 07, 202241.4742.0540.2641.2241.221,956,700
Apr 06, 202240.6940.9039.6240.5240.521,360,500
Apr 05, 202242.0942.5839.8139.9039.901,132,400
Apr 04, 202242.0742.5841.1541.6641.661,404,700
Apr 01, 202240.4241.4440.1441.4341.431,400,200
Mar 31, 202239.9041.6939.7840.3940.392,974,700
Mar 30, 202240.6841.6340.3540.5740.571,983,600
Mar 29, 202238.4639.9937.4239.9439.942,546,100
Mar 28, 202240.2440.4638.0639.4839.485,016,000
Mar 25, 202241.4943.2041.3143.1543.151,428,800
Mar 24, 202241.7742.2941.3041.5641.561,347,900
Mar 23, 202241.9442.3340.9541.4641.461,533,200
Mar 22, 202240.8641.0339.8841.0141.011,404,400
Mar 21, 202239.5741.0739.5041.0641.062,079,000
Mar 18, 202238.5139.0838.1138.7038.702,976,200
Mar 17, 202238.0038.6437.5438.3938.391,733,400
Mar 16, 202236.5237.2636.0536.7336.731,784,700
Mar 15, 202235.5337.0835.1136.5336.532,292,500
Mar 14, 202236.2737.1335.2537.1237.122,900,600
Mar 11, 202236.3837.6336.1536.8336.831,401,700
Mar 10, 202236.8437.5936.1737.1337.131,437,300
Mar 09, 202235.2036.9634.3636.4436.441,941,700
Mar 08, 202238.6039.4135.5536.7036.702,284,800
Mar 07, 202237.8638.6936.5637.4837.482,783,600
Mar 04, 202235.4237.4235.4237.3537.352,079,100
Mar 03, 202235.2135.6834.6635.3035.301,445,500
Mar 02, 202236.0036.5335.5435.8335.831,874,300
Mar 01, 202235.2236.0034.5735.2535.252,783,000
Feb 28, 202232.8635.1232.8234.6734.672,339,100
Feb 25, 202233.0433.2032.0033.1633.162,171,100
Feb 24, 202233.7733.9431.6232.9532.952,327,400
Feb 23, 202232.7333.5332.4232.7532.751,720,300
Feb 22, 202234.0034.2031.8132.2432.241,798,400
Feb 18, 202232.0633.1231.8832.7732.771,768,800
Feb 17, 202232.4933.4132.3532.8432.841,652,400
Feb 16, 202233.4433.9232.1732.4132.411,709,700
Feb 15, 202232.1933.1731.7132.8832.881,764,400
Feb 14, 202234.2134.3433.2933.6233.622,318,400
Feb 11, 202233.1534.5832.6534.4834.482,679,700
Feb 11, 20220.15 Dividend
Feb 10, 202231.5233.1531.4431.9131.761,493,500
Feb 09, 202231.4431.9631.2231.8231.671,614,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...