Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	41.67	42.72	41.45	41.63	41.63	1,473,900
02 Feb 2023	42.33	42.45	40.83	41.40	41.40	1,965,200
01 Feb 2023	43.32	43.50	40.90	42.20	42.20	2,224,000
31 Jan 2023	42.99	43.89	42.65	43.61	43.61	3,099,000
30 Jan 2023	43.84	44.41	42.91	43.09	43.09	2,406,100
27 Jan 2023	45.51	45.66	44.24	44.45	44.45	1,750,600
26 Jan 2023	43.16	45.63	43.08	45.35	45.35	4,187,800
25 Jan 2023	42.40	42.96	41.84	42.88	42.88	2,468,100
24 Jan 2023	42.72	42.91	41.81	42.76	42.76	1,803,700
23 Jan 2023	42.54	43.18	42.14	42.56	42.56	6,966,500
20 Jan 2023	42.28	42.45	41.48	42.12	42.12	1,627,000
19 Jan 2023	40.86	42.17	40.55	41.87	41.87	1,614,600
18 Jan 2023	42.37	43.28	41.31	41.37	41.37	1,233,900
17 Jan 2023	42.44	42.98	41.74	42.10	42.10	807,900
13 Jan 2023	41.74	42.56	41.14	42.27	42.27	1,835,000
12 Jan 2023	42.10	42.93	41.62	41.90	41.90	1,855,500
11 Jan 2023	42.37	42.66	41.04	41.62	41.62	1,445,100
10 Jan 2023	41.96	42.25	40.92	41.60	41.60	930,000
09 Jan 2023	42.60	42.63	41.54	41.90	41.90	2,100,700
06 Jan 2023	41.78	41.98	40.82	41.44	41.44	1,847,700
05 Jan 2023	40.71	41.51	40.08	41.00	41.00	1,409,600
04 Jan 2023	39.68	41.18	39.50	40.68	40.68	1,089,700
03 Jan 2023	42.59	42.84	39.92	40.60	40.60	1,574,400
30 Dec 2022	42.59	43.26	42.29	43.01	43.01	1,331,800
29 Dec 2022	41.32	43.37	41.21	42.99	42.99	833,300
28 Dec 2022	43.39	43.39	41.55	41.70	41.70	927,700
27 Dec 2022	44.14	44.19	43.26	43.76	43.76	817,900
23 Dec 2022	42.65	43.72	42.32	43.67	43.67	831,700
22 Dec 2022	43.50	43.53	40.72	42.07	42.07	938,200
21 Dec 2022	43.09	43.83	42.49	43.65	43.65	1,023,900
20 Dec 2022	41.40	42.54	41.38	42.01	42.01	841,900
19 Dec 2022	42.68	43.02	41.07	41.42	41.42	1,110,800
16 Dec 2022	41.24	42.40	40.67	42.19	42.19	3,083,800
15 Dec 2022	41.93	42.62	41.31	42.57	42.57	768,500
14 Dec 2022	43.20	43.52	41.91	42.30	42.30	1,262,300
13 Dec 2022	43.21	43.67	42.28	42.68	42.68	1,955,500
12 Dec 2022	40.55	42.03	40.01	41.88	41.88	1,508,200
09 Dec 2022	41.75	42.39	40.90	40.97	40.97	1,468,500
08 Dec 2022	43.88	44.10	41.44	41.75	41.75	1,369,500
07 Dec 2022	43.20	43.90	42.18	42.65	42.65	884,300
06 Dec 2022	43.89	44.98	42.56	43.00	43.00	1,368,900
05 Dec 2022	47.35	47.94	44.22	44.26	44.26	1,865,200
02 Dec 2022	45.80	46.62	45.63	45.68	45.68	969,800
01 Dec 2022	47.80	48.14	45.88	46.00	46.00	714,500
30 Nov 2022	47.58	47.62	45.84	47.20	47.20	1,016,700
29 Nov 2022	46.10	46.88	45.80	46.55	46.55	1,036,500
28 Nov 2022	45.69	46.40	44.73	45.37	45.37	882,600
25 Nov 2022	47.71	48.11	47.35	47.53	47.53	397,200
23 Nov 2022	46.99	47.60	46.44	47.45	47.45	871,700
22 Nov 2022	46.70	48.10	46.28	48.02	48.02	1,058,700
21 Nov 2022	45.50	46.21	43.81	46.04	46.04	1,547,800
18 Nov 2022	46.92	47.44	45.60	47.26	47.26	1,081,800
17 Nov 2022	47.55	48.12	46.64	48.12	48.12	1,080,300
16 Nov 2022	48.68	48.96	47.85	48.09	48.09	1,276,600
15 Nov 2022	49.30	49.95	48.32	49.47	49.47	1,943,000
14 Nov 2022	50.28	51.29	48.91	49.00	49.00	1,508,800
11 Nov 2022	48.91	50.81	48.91	50.73	50.73	2,236,900
10 Nov 2022	46.80	48.22	45.73	48.16	48.16	2,425,500
10 Nov 2022	0.25 Dividend
09 Nov 2022	47.68	47.82	45.55	45.71	45.46	1,437,700
08 Nov 2022	48.26	49.69	47.54	48.65	48.38	1,786,200
07 Nov 2022	47.17	48.36	46.75	48.27	48.01	2,368,400
04 Nov 2022	48.73	48.83	45.86	46.90	46.64	2,100,400
03 Nov 2022	44.02	47.49	42.25	46.85	46.59	3,307,400
02 Nov 2022	49.49	50.12	48.21	48.41	48.15	1,416,600
01 Nov 2022	49.57	50.19	48.99	49.88	49.61	1,296,100
31 Oct 2022	47.13	48.92	46.91	48.51	48.24	1,114,200
28 Oct 2022	48.45	48.84	45.65	47.59	47.33	1,088,000
27 Oct 2022	49.20	49.97	47.74	47.94	47.68	1,257,300
26 Oct 2022	48.50	49.73	48.17	48.26	48.00	1,355,700
25 Oct 2022	47.71	48.10	47.20	48.05	47.79	1,114,800
24 Oct 2022	47.23	48.13	46.80	47.76	47.50	1,128,700
21 Oct 2022	45.70	47.42	45.33	47.42	47.16	1,453,500
20 Oct 2022	45.42	47.04	45.15	45.25	45.00	1,751,000
19 Oct 2022	43.28	45.19	42.67	45.09	44.84	1,803,700
18 Oct 2022	43.17	43.66	41.96	43.31	43.07	1,419,200
17 Oct 2022	43.47	43.74	41.69	42.35	42.12	1,849,500
14 Oct 2022	44.07	44.99	42.34	42.44	42.21	1,240,600
13 Oct 2022	41.93	44.90	41.68	44.72	44.48	1,468,400
12 Oct 2022	41.51	43.08	41.02	42.49	42.26	1,166,300
11 Oct 2022	41.54	43.07	41.09	41.73	41.50	1,535,600
10 Oct 2022	43.44	44.35	42.25	42.51	42.28	1,088,300
07 Oct 2022	43.70	44.70	42.76	43.56	43.32	1,755,300
06 Oct 2022	42.50	43.71	42.32	43.51	43.27	1,635,400
05 Oct 2022	41.05	43.35	40.77	42.85	42.62	2,003,900
04 Oct 2022	40.25	41.42	39.80	41.27	41.04	1,737,500
03 Oct 2022	36.96	39.53	36.87	39.10	38.89	1,975,000
30 Sept 2022	34.99	35.92	34.64	35.17	34.98	1,749,600
29 Sept 2022	34.61	35.64	33.73	35.56	35.37	1,277,300
28 Sept 2022	33.30	35.25	32.87	35.03	34.84	1,080,800
27 Sept 2022	32.97	33.24	32.15	32.87	32.69	1,367,200
26 Sept 2022	32.67	33.59	31.90	32.16	31.98	1,430,500
23 Sept 2022	34.70	34.74	32.88	33.34	33.16	1,941,000
22 Sept 2022	38.36	38.91	36.58	36.61	36.41	1,613,100
21 Sept 2022	39.84	40.00	37.81	37.84	37.63	1,298,400
20 Sept 2022	38.64	39.09	37.90	38.81	38.60	1,104,400
19 Sept 2022	37.89	39.63	37.79	38.98	38.77	1,344,100
16 Sept 2022	40.29	40.29	38.27	39.35	39.13	2,416,900
15 Sept 2022	39.77	41.01	39.51	40.55	40.33	1,737,400
14 Sept 2022	40.24	41.50	40.10	41.06	40.84	1,186,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

AUD/USD0.6919-0.0163(-2.30%)

ASX 2007,558.10+46.50(+0.62%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,123.89-974.60(-2.86%)

Get our best money-saving hacks and pro tips now

Murphy Oil Corporation (MUR)

ALL ORDS
7,771.80
+43.30(+0.56%)

AUD/USD
0.6919
-0.0163(-2.30%)

ASX 200
7,558.10
+46.50(+0.62%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,123.89
-974.60(-2.86%)