Murphy Oil Corporation (MUR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

35.61

+0.98

(+2.83%)

At close: 04:00PM EDT

35.74

+0.13

(+0.37%)

After hours:

07:42PM EDT

Time period:

03 Oct 2023 - 03 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2024	34.51	35.72	34.21	35.61	35.61	2,380,048
02 Oct 2024	35.22	35.22	34.22	34.63	34.63	2,216,800
01 Oct 2024	33.40	34.77	33.14	34.51	34.51	1,959,800
30 Sept 2024	33.51	34.29	33.38	33.74	33.74	1,384,600
27 Sept 2024	33.27	33.88	33.17	33.73	33.73	1,777,300
26 Sept 2024	33.49	33.74	32.53	32.79	32.79	2,761,000
25 Sept 2024	35.41	35.57	34.37	34.41	34.41	1,088,600
24 Sept 2024	36.46	36.63	35.62	35.64	35.64	1,125,900
23 Sept 2024	35.88	36.52	35.63	35.82	35.82	1,743,900
20 Sept 2024	35.85	35.85	35.11	35.62	35.62	3,485,100
19 Sept 2024	36.00	36.45	35.59	36.02	36.02	2,086,300
18 Sept 2024	35.00	36.04	34.93	35.30	35.30	2,354,300
17 Sept 2024	34.39	35.38	34.35	35.36	35.36	1,289,600
16 Sept 2024	34.48	34.80	34.00	34.34	34.34	1,979,900
13 Sept 2024	34.24	34.78	34.08	34.17	34.17	2,104,200
12 Sept 2024	34.04	34.30	33.59	33.91	33.91	3,016,800
11 Sept 2024	33.95	34.12	33.15	34.04	34.04	2,487,600
10 Sept 2024	34.52	34.52	33.35	33.97	33.97	2,796,700
09 Sept 2024	34.61	34.95	34.51	34.53	34.53	2,672,700
06 Sept 2024	35.14	35.63	34.48	34.58	34.58	2,382,900
05 Sept 2024	35.85	35.85	34.95	35.19	35.19	2,035,000
04 Sept 2024	35.83	36.50	35.26	35.37	35.37	2,447,100
03 Sept 2024	36.45	36.56	35.49	35.67	35.67	1,678,800
30 Aug 2024	37.35	37.48	36.85	37.28	37.28	1,058,400
29 Aug 2024	37.66	38.08	37.31	37.83	37.83	967,300
28 Aug 2024	37.46	37.72	37.19	37.33	37.33	937,400
27 Aug 2024	38.64	38.67	37.81	37.89	37.89	1,256,100
26 Aug 2024	39.08	39.46	38.67	38.67	38.67	1,410,300
23 Aug 2024	37.70	38.35	37.59	38.26	38.26	2,222,200
22 Aug 2024	36.96	37.62	36.86	37.34	37.34	1,741,600
21 Aug 2024	37.28	37.39	36.67	36.89	36.89	1,441,900
20 Aug 2024	37.77	37.83	36.62	36.80	36.80	1,311,300
19 Aug 2024	37.23	38.33	37.23	37.93	37.93	1,496,400
19 Aug 2024	0.3 Dividend
16 Aug 2024	37.06	37.80	37.06	37.43	37.13	1,785,800
15 Aug 2024	36.77	37.82	36.66	37.57	37.27	2,810,900
14 Aug 2024	37.16	37.30	36.65	36.75	36.46	3,279,900
13 Aug 2024	37.11	37.24	36.71	36.99	36.69	979,300
12 Aug 2024	37.01	37.68	37.01	37.52	37.22	1,325,600
09 Aug 2024	37.06	37.32	36.68	36.98	36.68	1,613,200
08 Aug 2024	38.36	38.75	35.63	37.04	36.74	3,313,000
07 Aug 2024	37.07	37.45	36.58	36.71	36.42	2,042,000
06 Aug 2024	36.51	36.88	36.16	36.20	35.91	1,340,100
05 Aug 2024	36.55	37.20	35.61	36.64	36.35	3,221,100
02 Aug 2024	39.05	39.20	37.38	37.52	37.22	1,919,700
01 Aug 2024	41.36	41.80	39.41	39.77	39.45	1,516,900
31 July 2024	41.16	41.81	41.08	41.38	41.05	1,674,900
30 July 2024	40.00	40.65	39.95	40.51	40.19	1,345,300
29 July 2024	40.41	40.49	39.44	40.07	39.75	1,272,100
26 July 2024	40.25	40.51	39.81	40.26	39.94	927,700
25 July 2024	39.85	40.58	39.74	40.19	39.87	1,572,800
24 July 2024	40.72	40.92	39.77	39.79	39.47	1,238,200
23 July 2024	40.58	40.69	39.99	40.36	40.04	1,152,200
22 July 2024	41.38	41.66	40.78	40.83	40.50	806,400
19 July 2024	41.91	41.98	41.16	41.66	41.33	1,022,900
18 July 2024	41.93	42.84	41.79	41.98	41.64	1,292,300
17 July 2024	42.17	43.02	42.02	42.07	41.73	1,895,100
16 July 2024	42.18	42.48	41.72	41.88	41.54	1,748,100
15 July 2024	41.88	42.75	41.46	42.32	41.98	1,325,900
12 July 2024	41.75	41.80	41.18	41.38	41.05	802,900
11 July 2024	40.49	41.47	40.24	41.27	40.94	1,024,400
10 July 2024	39.75	40.31	39.65	40.29	39.97	569,700
09 July 2024	39.89	40.47	39.68	39.79	39.47	926,700
08 July 2024	39.95	40.35	39.91	40.23	39.91	1,023,800
05 July 2024	41.02	41.12	39.98	40.13	39.81	904,300
03 July 2024	41.27	41.49	40.97	41.24	40.91	486,000
02 July 2024	41.51	41.75	40.81	41.05	40.72	1,333,800
01 July 2024	41.43	41.61	40.70	41.07	40.74	1,114,800
28 June 2024	41.76	41.90	40.91	41.24	40.91	2,903,400
27 June 2024	41.24	41.37	40.77	41.18	40.85	1,133,300
26 June 2024	40.96	41.00	40.03	40.96	40.63	1,768,000
25 June 2024	40.93	41.02	40.29	40.97	40.64	1,260,900
24 June 2024	39.88	41.41	39.77	41.09	40.76	1,416,200
21 June 2024	39.92	40.04	39.41	39.51	39.19	2,215,800
20 June 2024	39.00	39.87	38.69	39.71	39.39	1,593,700
18 June 2024	39.00	39.24	38.70	38.85	38.54	1,603,200
17 June 2024	38.39	38.80	38.18	38.72	38.41	1,463,000
14 June 2024	38.90	38.90	38.11	38.30	37.99	1,398,400
13 June 2024	40.24	40.24	38.62	38.95	38.64	1,809,300
12 June 2024	41.24	41.36	40.09	40.34	40.02	1,694,300
11 June 2024	40.25	40.66	39.94	40.65	40.32	1,010,300
10 June 2024	39.66	40.71	39.66	40.44	40.12	1,441,600
07 June 2024	39.80	40.22	39.54	39.67	39.35	1,109,700
06 June 2024	39.78	40.11	39.69	40.02	39.70	974,800
05 June 2024	40.09	40.13	39.75	39.84	39.52	1,257,500
04 June 2024	40.11	40.28	39.66	39.98	39.66	1,386,400
03 June 2024	42.70	42.70	40.44	40.66	40.33	1,515,100
31 May 2024	42.09	42.91	42.00	42.79	42.45	1,899,600
30 May 2024	41.87	42.50	41.78	41.89	41.55	1,338,300
29 May 2024	42.25	42.38	41.58	41.81	41.47	1,478,200
28 May 2024	42.31	42.62	42.00	42.43	42.09	1,487,300
24 May 2024	42.17	42.31	41.77	41.99	41.65	1,227,300
23 May 2024	42.56	42.91	41.58	41.86	41.52	1,525,900
22 May 2024	42.71	42.85	41.83	42.31	41.97	2,330,600
21 May 2024	42.64	43.44	42.64	43.01	42.67	1,468,700
20 May 2024	43.12	43.27	42.79	42.80	42.46	1,067,900
17 May 2024	43.20	43.31	42.89	43.08	42.73	1,212,100
17 May 2024	0.3 Dividend
16 May 2024	43.89	43.98	43.16	43.21	42.57	1,119,800
15 May 2024	43.74	43.91	42.97	43.88	43.23	1,216,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,400.00-74.30(-0.88%)

ASX 2008,131.90-73.30(-0.89%)

AUD/USD0.6848+0.0004(+0.06%)

OIL73.89+0.18(+0.24%)

GOLD2,676.60-2.60(-0.10%)

Bitcoin AUD88,659.56-318.05(-0.36%)

Murphy Oil Corporation (MUR)

ALL ORDS
8,400.00
-74.30(-0.88%)

ASX 200
8,131.90
-73.30(-0.89%)

AUD/USD
0.6848
+0.0004(+0.06%)

OIL
73.89
+0.18(+0.24%)

GOLD
2,676.60
-2.60(-0.10%)

Bitcoin AUD
88,659.56
-318.05(-0.36%)