Australia markets open in 4 hours 4 minutes

Murphy Oil Corporation (MUR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.63+0.23 (+0.56%)
At close: 04:00PM EST
41.50 -0.13 (-0.31%)
After hours: 07:17PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202341.6742.7241.4541.6341.631,473,900
02 Feb 202342.3342.4540.8341.4041.401,965,200
01 Feb 202343.3243.5040.9042.2042.202,224,000
31 Jan 202342.9943.8942.6543.6143.613,099,000
30 Jan 202343.8444.4142.9143.0943.092,406,100
27 Jan 202345.5145.6644.2444.4544.451,750,600
26 Jan 202343.1645.6343.0845.3545.354,187,800
25 Jan 202342.4042.9641.8442.8842.882,468,100
24 Jan 202342.7242.9141.8142.7642.761,803,700
23 Jan 202342.5443.1842.1442.5642.566,966,500
20 Jan 202342.2842.4541.4842.1242.121,627,000
19 Jan 202340.8642.1740.5541.8741.871,614,600
18 Jan 202342.3743.2841.3141.3741.371,233,900
17 Jan 202342.4442.9841.7442.1042.10807,900
13 Jan 202341.7442.5641.1442.2742.271,835,000
12 Jan 202342.1042.9341.6241.9041.901,855,500
11 Jan 202342.3742.6641.0441.6241.621,445,100
10 Jan 202341.9642.2540.9241.6041.60930,000
09 Jan 202342.6042.6341.5441.9041.902,100,700
06 Jan 202341.7841.9840.8241.4441.441,847,700
05 Jan 202340.7141.5140.0841.0041.001,409,600
04 Jan 202339.6841.1839.5040.6840.681,089,700
03 Jan 202342.5942.8439.9240.6040.601,574,400
30 Dec 202242.5943.2642.2943.0143.011,331,800
29 Dec 202241.3243.3741.2142.9942.99833,300
28 Dec 202243.3943.3941.5541.7041.70927,700
27 Dec 202244.1444.1943.2643.7643.76817,900
23 Dec 202242.6543.7242.3243.6743.67831,700
22 Dec 202243.5043.5340.7242.0742.07938,200
21 Dec 202243.0943.8342.4943.6543.651,023,900
20 Dec 202241.4042.5441.3842.0142.01841,900
19 Dec 202242.6843.0241.0741.4241.421,110,800
16 Dec 202241.2442.4040.6742.1942.193,083,800
15 Dec 202241.9342.6241.3142.5742.57768,500
14 Dec 202243.2043.5241.9142.3042.301,262,300
13 Dec 202243.2143.6742.2842.6842.681,955,500
12 Dec 202240.5542.0340.0141.8841.881,508,200
09 Dec 202241.7542.3940.9040.9740.971,468,500
08 Dec 202243.8844.1041.4441.7541.751,369,500
07 Dec 202243.2043.9042.1842.6542.65884,300
06 Dec 202243.8944.9842.5643.0043.001,368,900
05 Dec 202247.3547.9444.2244.2644.261,865,200
02 Dec 202245.8046.6245.6345.6845.68969,800
01 Dec 202247.8048.1445.8846.0046.00714,500
30 Nov 202247.5847.6245.8447.2047.201,016,700
29 Nov 202246.1046.8845.8046.5546.551,036,500
28 Nov 202245.6946.4044.7345.3745.37882,600
25 Nov 202247.7148.1147.3547.5347.53397,200
23 Nov 202246.9947.6046.4447.4547.45871,700
22 Nov 202246.7048.1046.2848.0248.021,058,700
21 Nov 202245.5046.2143.8146.0446.041,547,800
18 Nov 202246.9247.4445.6047.2647.261,081,800
17 Nov 202247.5548.1246.6448.1248.121,080,300
16 Nov 202248.6848.9647.8548.0948.091,276,600
15 Nov 202249.3049.9548.3249.4749.471,943,000
14 Nov 202250.2851.2948.9149.0049.001,508,800
11 Nov 202248.9150.8148.9150.7350.732,236,900
10 Nov 202246.8048.2245.7348.1648.162,425,500
10 Nov 20220.25 Dividend
09 Nov 202247.6847.8245.5545.7145.461,437,700
08 Nov 202248.2649.6947.5448.6548.381,786,200
07 Nov 202247.1748.3646.7548.2748.012,368,400
04 Nov 202248.7348.8345.8646.9046.642,100,400
03 Nov 202244.0247.4942.2546.8546.593,307,400
02 Nov 202249.4950.1248.2148.4148.151,416,600
01 Nov 202249.5750.1948.9949.8849.611,296,100
31 Oct 202247.1348.9246.9148.5148.241,114,200
28 Oct 202248.4548.8445.6547.5947.331,088,000
27 Oct 202249.2049.9747.7447.9447.681,257,300
26 Oct 202248.5049.7348.1748.2648.001,355,700
25 Oct 202247.7148.1047.2048.0547.791,114,800
24 Oct 202247.2348.1346.8047.7647.501,128,700
21 Oct 202245.7047.4245.3347.4247.161,453,500
20 Oct 202245.4247.0445.1545.2545.001,751,000
19 Oct 202243.2845.1942.6745.0944.841,803,700
18 Oct 202243.1743.6641.9643.3143.071,419,200
17 Oct 202243.4743.7441.6942.3542.121,849,500
14 Oct 202244.0744.9942.3442.4442.211,240,600
13 Oct 202241.9344.9041.6844.7244.481,468,400
12 Oct 202241.5143.0841.0242.4942.261,166,300
11 Oct 202241.5443.0741.0941.7341.501,535,600
10 Oct 202243.4444.3542.2542.5142.281,088,300
07 Oct 202243.7044.7042.7643.5643.321,755,300
06 Oct 202242.5043.7142.3243.5143.271,635,400
05 Oct 202241.0543.3540.7742.8542.622,003,900
04 Oct 202240.2541.4239.8041.2741.041,737,500
03 Oct 202236.9639.5336.8739.1038.891,975,000
30 Sept 202234.9935.9234.6435.1734.981,749,600
29 Sept 202234.6135.6433.7335.5635.371,277,300
28 Sept 202233.3035.2532.8735.0334.841,080,800
27 Sept 202232.9733.2432.1532.8732.691,367,200
26 Sept 202232.6733.5931.9032.1631.981,430,500
23 Sept 202234.7034.7432.8833.3433.161,941,000
22 Sept 202238.3638.9136.5836.6136.411,613,100
21 Sept 202239.8440.0037.8137.8437.631,298,400
20 Sept 202238.6439.0937.9038.8138.601,104,400
19 Sept 202237.8939.6337.7938.9838.771,344,100
16 Sept 202240.2940.2938.2739.3539.132,416,900
15 Sept 202239.7741.0139.5140.5540.331,737,400
14 Sept 202240.2441.5040.1041.0640.841,186,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...