Australia markets open in 6 hours 14 minutes

Murphy Oil Corporation (MUR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.66+1.84 (+5.44%)
As of 01:46PM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202234.9235.7734.7635.6635.66556,070
10 Aug 202233.4333.9732.5933.8233.82923,200
09 Aug 202233.1733.6832.6733.4433.441,664,100
08 Aug 202232.5233.3932.3632.5432.541,425,400
05 Aug 202231.4933.4331.2432.6032.601,883,700
04 Aug 202232.5034.1331.8132.4732.473,216,100
03 Aug 202234.6534.6531.8932.0532.052,274,400
02 Aug 202234.5534.6433.3734.1334.131,121,300
01 Aug 202234.0034.9833.2734.5234.521,345,900
29 July 202234.4335.2334.0935.1435.141,377,100
28 July 202233.6534.0532.6533.4033.401,201,900
27 July 202232.3233.4931.8433.2233.221,047,900
26 July 202232.7933.0031.3531.9431.941,162,600
25 July 202230.7332.1630.2132.1532.151,106,700
22 July 202230.7731.2729.8130.0630.061,044,600
21 July 202230.3830.8429.7630.8330.831,102,100
20 July 202230.7231.8630.4631.7131.711,176,500
19 July 202229.4531.1429.4331.0231.021,458,800
18 July 202229.1330.1829.1329.5629.561,469,800
15 July 202228.0428.3027.3628.2728.271,613,900
14 July 202226.3727.0625.9727.0027.001,322,600
13 July 202227.2128.6027.2127.7027.701,230,600
12 July 202227.5928.3827.2927.7627.761,625,000
11 July 202228.4929.0427.8428.8528.851,361,200
08 July 202229.2429.3528.0328.9528.951,397,400
07 July 202228.3129.1727.9828.7528.751,968,700
06 July 202227.4228.0826.0827.2827.281,855,300
05 July 202229.3129.5527.2527.8327.832,221,800
01 July 202230.5230.6628.9330.3930.392,285,000
30 June 202230.6031.0929.7730.1930.192,689,700
29 June 202234.2334.3931.3531.5631.562,406,700
28 June 202234.2234.5632.9433.6033.601,907,000
27 June 202232.5733.5132.1533.2333.231,683,800
24 June 202232.0033.1731.2531.9531.953,950,600
23 June 202232.7132.7130.3431.3531.352,935,100
22 June 202231.9532.9331.2731.9231.923,284,500
21 June 202234.5835.0933.5134.1834.182,393,000
17 June 202236.4136.4733.0633.6433.643,982,800
16 June 202239.0739.3735.8836.3836.383,170,900
15 June 202241.3341.5139.5440.3840.382,082,100
14 June 202243.1443.1540.9041.5841.582,019,300
13 June 202242.3442.8040.0141.6941.691,972,000
10 June 202243.7745.3043.2544.1544.151,200,600
09 June 202243.9145.7543.3245.0345.031,582,700
08 June 202245.6645.7944.1644.6244.621,372,100
07 June 202243.0845.4143.0545.3245.321,706,900
06 June 202244.3044.3842.4143.4143.411,689,600
03 June 202243.3943.8142.8043.4643.461,728,000
02 June 202242.5143.7241.9143.3443.341,257,700
01 June 202242.8044.0642.0643.0243.021,778,900
31 May 202244.3944.8841.9742.4242.422,764,300
27 May 202240.9443.5040.5543.4843.482,342,200
26 May 202239.0041.0839.0040.9140.912,006,000
25 May 202236.9038.8736.9038.8338.831,773,700
24 May 202236.5337.2435.5836.6336.631,161,300
23 May 202235.6636.9335.0436.8736.871,519,900
20 May 202234.5335.4934.0635.2235.221,446,800
19 May 202233.3535.0733.3434.1734.171,403,000
18 May 202236.6636.7733.7334.3734.371,565,700
17 May 202235.7236.4935.5436.2536.251,380,500
16 May 202234.6435.6634.6235.1235.121,242,300
13 May 202233.9035.0733.9034.4134.411,595,200
13 May 20220.175 Dividend
12 May 202232.7133.2531.8333.2233.051,859,100
11 May 202233.7835.6332.8933.0632.892,427,900
10 May 202233.6934.6231.6632.8632.692,678,600
09 May 202236.9637.2032.8233.3233.143,507,100
06 May 202237.9438.4536.3538.2738.073,057,000
05 May 202239.4739.8435.7037.2237.022,634,600
04 May 202239.3139.9237.2839.7239.512,580,000
03 May 202237.5039.3237.4138.9038.701,876,600
02 May 202237.2638.1836.3437.3037.101,866,200
29 Apr 202238.9339.5537.4638.0837.882,082,900
28 Apr 202238.1639.3936.7738.8938.691,238,600
27 Apr 202237.4138.0836.2437.7037.501,792,400
26 Apr 202238.2839.0037.3137.3237.121,532,100
25 Apr 202237.3038.3935.7837.9937.792,647,100
22 Apr 202240.3640.8638.5838.7138.511,810,600
21 Apr 202244.0744.3640.1340.3640.152,113,100
20 Apr 202243.8644.4943.5043.6143.381,462,000
19 Apr 202243.4844.4142.8843.3043.071,657,800
18 Apr 202242.8744.6342.5743.7843.552,058,900
14 Apr 202241.9042.7641.7742.4442.221,003,200
13 Apr 202241.8542.4240.7341.7641.541,227,400
12 Apr 202241.6942.8741.0041.0040.781,645,200
11 Apr 202241.6541.6540.3140.6940.481,293,000
08 Apr 202241.5142.3441.0042.2542.031,821,300
07 Apr 202241.4742.0540.2641.2241.001,956,700
06 Apr 202240.6940.9039.6240.5240.311,360,500
05 Apr 202242.0942.5839.8139.9039.691,132,400
04 Apr 202242.0742.5841.1541.6641.441,404,700
01 Apr 202240.4241.4440.1441.4341.211,400,200
31 Mar 202239.9041.6939.7840.3940.182,974,700
30 Mar 202240.6841.6340.3540.5740.361,983,600
29 Mar 202238.4639.9937.4239.9439.732,546,100
28 Mar 202240.2440.4638.0639.4839.275,016,000
25 Mar 202241.4943.2041.3143.1542.921,428,800
24 Mar 202241.7742.2941.3041.5641.341,347,900
23 Mar 202241.9442.3340.9541.4641.241,533,200
22 Mar 202240.8641.0339.8841.0140.791,404,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...