Explore inspiring leadership stories with Talent and Yahoo Finance

Murphy Oil Corporation (MUR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

31.95

+0.60

(+1.91%)

At close: 04:00PM EDT

33.49

+1.54

(+4.82%)

After hours:

06:53PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	32.00	33.17	31.25	31.95	31.95	3,950,600
23 June 2022	32.71	32.71	30.34	31.35	31.35	2,935,100
22 June 2022	31.95	32.93	31.27	31.92	31.92	3,284,500
21 June 2022	34.58	35.09	33.51	34.18	34.18	2,393,000
17 June 2022	36.41	36.47	33.06	33.64	33.64	3,982,400
16 June 2022	39.07	39.37	35.88	36.38	36.38	3,170,900
15 June 2022	41.33	41.51	39.54	40.38	40.38	2,082,100
14 June 2022	43.14	43.15	40.90	41.58	41.58	2,019,300
13 June 2022	42.34	42.80	40.01	41.69	41.69	1,972,000
10 June 2022	43.77	45.30	43.25	44.15	44.15	1,200,600
09 June 2022	43.91	45.75	43.32	45.03	45.03	1,582,700
08 June 2022	45.66	45.79	44.16	44.62	44.62	1,372,100
07 June 2022	43.08	45.41	43.05	45.32	45.32	1,706,900
06 June 2022	44.30	44.38	42.41	43.41	43.41	1,689,600
03 June 2022	43.39	43.81	42.80	43.46	43.46	1,728,000
02 June 2022	42.51	43.72	41.91	43.34	43.34	1,257,700
01 June 2022	42.80	44.06	42.06	43.02	43.02	1,778,900
31 May 2022	44.39	44.88	41.97	42.42	42.42	2,764,300
27 May 2022	40.94	43.50	40.55	43.48	43.48	2,342,200
26 May 2022	39.00	41.08	39.00	40.91	40.91	2,006,000
25 May 2022	36.90	38.87	36.90	38.83	38.83	1,773,700
24 May 2022	36.53	37.24	35.58	36.63	36.63	1,161,300
23 May 2022	35.66	36.93	35.04	36.87	36.87	1,519,900
20 May 2022	34.53	35.49	34.06	35.22	35.22	1,446,800
19 May 2022	33.35	35.07	33.34	34.17	34.17	1,403,000
18 May 2022	36.66	36.77	33.73	34.37	34.37	1,565,700
17 May 2022	35.72	36.49	35.54	36.25	36.25	1,380,500
16 May 2022	34.64	35.66	34.62	35.12	35.12	1,242,300
13 May 2022	33.90	35.07	33.90	34.41	34.41	1,595,200
13 May 2022	0.175 Dividend
12 May 2022	32.71	33.25	31.83	33.22	33.05	1,859,100
11 May 2022	33.78	35.63	32.89	33.06	32.89	2,427,900
10 May 2022	33.69	34.62	31.66	32.86	32.69	2,678,600
09 May 2022	36.96	37.20	32.82	33.32	33.14	3,507,100
06 May 2022	37.94	38.45	36.35	38.27	38.07	3,057,000
05 May 2022	39.47	39.84	35.70	37.22	37.02	2,634,600
04 May 2022	39.31	39.92	37.28	39.72	39.51	2,580,000
03 May 2022	37.50	39.32	37.41	38.90	38.70	1,876,600
02 May 2022	37.26	38.18	36.34	37.30	37.10	1,866,200
29 Apr 2022	38.93	39.55	37.46	38.08	37.88	2,082,900
28 Apr 2022	38.16	39.39	36.77	38.89	38.69	1,238,600
27 Apr 2022	37.41	38.08	36.24	37.70	37.50	1,792,400
26 Apr 2022	38.28	39.00	37.31	37.32	37.12	1,532,100
25 Apr 2022	37.30	38.39	35.78	37.99	37.79	2,647,100
22 Apr 2022	40.36	40.86	38.58	38.71	38.51	1,810,600
21 Apr 2022	44.07	44.36	40.13	40.36	40.15	2,113,100
20 Apr 2022	43.86	44.49	43.50	43.61	43.38	1,462,000
19 Apr 2022	43.48	44.41	42.88	43.30	43.07	1,657,800
18 Apr 2022	42.87	44.63	42.57	43.78	43.55	2,058,900
14 Apr 2022	41.90	42.76	41.77	42.44	42.22	1,003,200
13 Apr 2022	41.85	42.42	40.73	41.76	41.54	1,227,400
12 Apr 2022	41.69	42.87	41.00	41.00	40.78	1,645,200
11 Apr 2022	41.65	41.65	40.31	40.69	40.48	1,293,000
08 Apr 2022	41.51	42.34	41.00	42.25	42.03	1,821,300
07 Apr 2022	41.47	42.05	40.26	41.22	41.00	1,956,700
06 Apr 2022	40.69	40.90	39.62	40.52	40.31	1,360,500
05 Apr 2022	42.09	42.58	39.81	39.90	39.69	1,132,400
04 Apr 2022	42.07	42.58	41.15	41.66	41.44	1,404,700
01 Apr 2022	40.42	41.44	40.14	41.43	41.21	1,400,200
31 Mar 2022	39.90	41.69	39.78	40.39	40.18	2,974,700
30 Mar 2022	40.68	41.63	40.35	40.57	40.36	1,983,600
29 Mar 2022	38.46	39.99	37.42	39.94	39.73	2,546,100
28 Mar 2022	40.24	40.46	38.06	39.48	39.27	5,016,000
25 Mar 2022	41.49	43.20	41.31	43.15	42.92	1,428,800
24 Mar 2022	41.77	42.29	41.30	41.56	41.34	1,347,900
23 Mar 2022	41.94	42.33	40.95	41.46	41.24	1,533,200
22 Mar 2022	40.86	41.03	39.88	41.01	40.79	1,404,400
21 Mar 2022	39.57	41.07	39.50	41.06	40.84	2,079,000
18 Mar 2022	38.51	39.08	38.11	38.70	38.50	2,976,200
17 Mar 2022	38.00	38.64	37.54	38.39	38.19	1,733,400
16 Mar 2022	36.52	37.26	36.05	36.73	36.54	1,784,700
15 Mar 2022	35.53	37.08	35.11	36.53	36.34	2,292,500
14 Mar 2022	36.27	37.13	35.25	37.12	36.92	2,900,600
11 Mar 2022	36.38	37.63	36.15	36.83	36.64	1,401,700
10 Mar 2022	36.84	37.59	36.17	37.13	36.93	1,437,300
09 Mar 2022	35.20	36.96	34.36	36.44	36.25	1,941,700
08 Mar 2022	38.60	39.41	35.55	36.70	36.51	2,284,800
07 Mar 2022	37.86	38.69	36.56	37.48	37.28	2,783,600
04 Mar 2022	35.42	37.42	35.42	37.35	37.15	2,079,100
03 Mar 2022	35.21	35.68	34.66	35.30	35.11	1,445,500
02 Mar 2022	36.00	36.53	35.54	35.83	35.64	1,874,300
01 Mar 2022	35.22	36.00	34.57	35.25	35.06	2,783,000
28 Feb 2022	32.86	35.12	32.82	34.67	34.49	2,339,100
25 Feb 2022	33.04	33.20	32.00	33.16	32.99	2,171,100
24 Feb 2022	33.77	33.94	31.62	32.95	32.78	2,327,400
23 Feb 2022	32.73	33.53	32.42	32.75	32.58	1,720,300
22 Feb 2022	34.00	34.20	31.81	32.24	32.07	1,798,400
18 Feb 2022	32.06	33.12	31.88	32.77	32.60	1,768,800
17 Feb 2022	32.49	33.41	32.35	32.84	32.67	1,652,400
16 Feb 2022	33.44	33.92	32.17	32.41	32.24	1,709,700
15 Feb 2022	32.19	33.17	31.71	32.88	32.71	1,764,400
14 Feb 2022	34.21	34.34	33.29	33.62	33.44	2,318,400
11 Feb 2022	33.15	34.58	32.65	34.48	34.30	2,679,700
11 Feb 2022	0.15 Dividend
10 Feb 2022	31.52	33.15	31.44	31.91	31.59	1,493,500
09 Feb 2022	31.44	31.96	31.22	31.82	31.50	1,614,700
08 Feb 2022	33.00	33.18	31.01	31.38	31.07	2,307,400
07 Feb 2022	33.78	34.09	32.94	33.43	33.10	1,638,500
04 Feb 2022	33.48	35.32	33.38	33.86	33.52	2,029,400
03 Feb 2022	32.44	33.45	32.20	33.09	32.76	2,788,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,551.44-238.91(-0.78%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Murphy Oil Corporation (MUR)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,551.44
-238.91(-0.78%)