Home

Murphy Oil (MUR)

25.89
+1.03 (4.14%)
NYSE · Last Trade: Sep 3rd, 12:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Murphy Oil (MUR)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202524.8825.9124.8525.892,798,04225.89
8/29/202524.7025.1624.5824.861,395,75124.86
8/28/202524.8624.8624.3124.751,789,36924.75
8/27/202523.8224.7323.8024.661,711,38224.66
8/26/202524.1224.2823.5523.962,352,46923.96
8/25/202523.9424.5023.8624.381,601,21224.38
8/22/202522.6224.1622.6224.062,375,57424.06
8/21/202522.0122.7921.8622.612,437,21922.61
8/20/202522.2522.4822.0122.222,092,39622.22
8/19/202522.3822.6722.0922.131,624,03622.13
8/18/202522.5022.5722.2222.381,761,71522.38
8/15/202523.1323.4022.9222.971,901,08422.64
8/14/202523.1123.2922.4723.222,483,21922.89
8/13/202523.0123.5422.7023.252,463,11522.92
8/12/202522.9023.4922.6023.212,422,55422.88
8/11/202523.2923.5722.6122.652,247,84622.33
8/08/202523.0923.8722.7923.272,227,77022.94
8/07/202524.6624.7822.5722.865,793,23022.54
8/06/202524.1524.6423.3623.633,024,10523.30
8/05/202523.7023.9723.2423.852,112,47923.51
8/04/202523.3823.7523.2523.561,925,69023.23
8/01/202524.4824.6323.5223.682,335,38523.34
7/31/202525.1125.6124.6224.812,222,10624.46
7/30/202526.8726.8725.2525.592,175,51525.23
7/29/202527.0727.2026.3026.961,822,87326.58
7/28/202526.5227.1626.4427.131,461,25026.75
7/25/202526.3526.5026.0826.131,922,49325.76
7/24/202525.9126.4025.6626.331,935,13825.96
7/23/202525.4726.3225.3026.082,290,46725.71
7/22/202524.4725.3924.3725.302,095,68024.94
7/21/202524.7924.7924.1224.331,816,05223.99
7/18/202524.9825.3524.3824.482,131,57824.13
7/17/202524.1524.7724.1524.742,315,72124.39
7/16/202524.9925.3224.1124.322,177,77323.98
7/15/202525.9926.2024.9424.951,966,95424.60
7/14/202526.2226.3225.6525.952,224,04925.58
7/11/202526.2126.6825.9026.441,823,04226.07
7/10/202525.4426.3425.1026.222,800,49025.85
7/09/202525.7525.9225.3225.581,803,01325.22
7/08/202523.9426.1223.8925.894,025,85525.52
7/07/202524.2024.6723.4523.842,375,36823.50
7/03/202524.6024.7524.3824.47844,20924.12
7/02/202524.3524.7023.6824.612,171,75624.26
7/01/202522.4823.9522.2623.793,106,22023.45
6/30/202522.8022.8922.4322.501,990,19122.18
6/27/202523.1923.2522.6722.932,651,50922.61
6/26/202522.5323.2922.4223.122,262,06422.79
6/25/202522.7722.9122.4122.523,091,23522.20
6/24/202522.8023.3522.5022.834,015,14822.51
6/23/202525.2025.3823.1523.344,386,96723.01
6/20/202525.1725.3124.5924.834,187,22924.48
6/18/202525.2925.9125.0025.062,442,40524.71
6/17/202525.3825.9024.9225.343,335,22224.98
6/16/202525.0125.3624.5725.022,955,05524.67
6/13/202525.6525.7924.5625.434,395,98625.07
6/12/202523.9724.5123.7124.412,754,53724.06
6/11/202524.1324.6923.7024.324,233,91223.98
6/10/202523.5224.3523.4223.794,102,44123.45
6/09/202522.6723.3022.4823.023,184,82022.69
6/06/202522.0622.7121.9322.502,316,34822.18
6/05/202521.9422.0421.3921.542,394,62621.24
6/04/202522.0422.8021.3921.672,995,07221.36
6/03/202521.3022.3220.8722.031,883,02121.72