Australia markets closed

Murphy Oil Corporation (MUR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.27+2.17 (+5.55%)
At close: 04:00PM EDT
41.45 +0.18 (+0.44%)
Pre-market: 04:02AM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202240.2541.4239.8041.2741.271,737,500
03 Oct 202236.9639.5336.8739.1039.101,975,000
30 Sept 202234.9935.9234.6435.1735.171,749,600
29 Sept 202234.6135.6433.7335.5635.561,277,300
28 Sept 202233.3035.2532.8735.0335.031,080,800
27 Sept 202232.9733.2432.1532.8732.871,367,200
26 Sept 202232.6733.5931.9032.1632.161,430,500
23 Sept 202234.7034.7432.8833.3433.341,940,000
22 Sept 202238.3638.9136.5836.6136.611,613,100
21 Sept 202239.8440.0037.8137.8437.841,298,400
20 Sept 202238.6439.0937.9038.8138.811,104,400
19 Sept 202237.8939.6337.7938.9838.981,344,100
16 Sept 202240.2940.2938.2739.3539.352,412,600
15 Sept 202239.7741.0139.5140.5540.551,737,400
14 Sept 202240.2441.5040.1041.0641.061,186,000
13 Sept 202239.9540.9439.2939.6239.621,308,500
12 Sept 202240.6141.2739.9640.7040.70832,400
09 Sept 202239.4640.0539.1639.8339.831,157,000
08 Sept 202237.7438.6937.6738.3538.351,259,300
07 Sept 202237.4338.6836.9237.8937.891,791,900
06 Sept 202239.6939.8838.2938.7538.751,223,000
02 Sept 202239.2339.7338.4939.1539.15984,100
01 Sept 202237.9638.3637.2337.9837.981,021,500
31 Aug 202237.7539.6637.3738.9738.971,123,300
30 Aug 202239.8439.9238.2938.7938.791,489,800
29 Aug 202238.5041.2438.1240.7240.721,500,600
26 Aug 202239.0639.4438.1738.6538.65771,000
25 Aug 202238.9039.1038.0939.0739.071,013,000
24 Aug 202237.7438.5737.4138.5338.531,080,500
23 Aug 202237.4938.7337.3537.5437.541,479,500
22 Aug 202235.8536.6934.8336.6836.681,049,300
19 Aug 202236.4536.5735.8236.1236.12914,100
18 Aug 202235.0736.6135.0636.5736.571,147,500
17 Aug 202234.0634.9033.7634.7634.76972,000
16 Aug 202234.9035.3833.5234.1934.191,224,000
15 Aug 202233.7634.9533.3434.7434.741,329,600
12 Aug 202234.4735.2434.0735.2335.231,321,300
12 Aug 20220.25 Dividend
11 Aug 202234.9235.8934.7634.9434.692,177,600
10 Aug 202233.4333.9732.5933.8233.58923,200
09 Aug 202233.1733.6832.6733.4433.201,664,100
08 Aug 202232.5233.3932.3632.5432.311,425,400
05 Aug 202231.4933.4331.2432.6032.371,883,700
04 Aug 202232.5034.1331.8132.4732.243,216,100
03 Aug 202234.6534.6531.8932.0531.822,274,400
02 Aug 202234.5534.6433.3734.1333.891,121,300
01 Aug 202234.0034.9833.2734.5234.271,345,900
29 July 202234.4335.2334.0935.1434.891,377,100
28 July 202233.6534.0532.6533.4033.161,201,900
27 July 202232.3233.4931.8433.2232.981,047,900
26 July 202232.7933.0031.3531.9431.711,162,600
25 July 202230.7332.1630.2132.1531.921,106,700
22 July 202230.7731.2729.8130.0629.841,044,600
21 July 202230.3830.8429.7630.8330.611,102,100
20 July 202230.7231.8630.4631.7131.481,176,500
19 July 202229.4531.1429.4331.0230.801,458,800
18 July 202229.1330.1829.1329.5629.351,469,800
15 July 202228.0428.3027.3628.2728.071,613,900
14 July 202226.3727.0625.9727.0026.811,322,600
13 July 202227.2128.6027.2127.7027.501,230,600
12 July 202227.5928.3827.2927.7627.561,625,000
11 July 202228.4929.0427.8428.8528.641,361,200
08 July 202229.2429.3528.0328.9528.741,397,400
07 July 202228.3129.1727.9828.7528.541,968,700
06 July 202227.4228.0826.0827.2827.081,855,300
05 July 202229.3129.5527.2527.8327.632,221,800
01 July 202230.5230.6628.9330.3930.172,285,000
30 June 202230.6031.0929.7730.1929.972,689,700
29 June 202234.2334.3931.3531.5631.332,406,700
28 June 202234.2234.5632.9433.6033.361,907,000
27 June 202232.5733.5132.1533.2332.991,683,800
24 June 202232.0033.1731.2531.9531.723,950,600
23 June 202232.7132.7130.3431.3531.132,935,100
22 June 202231.9532.9331.2731.9231.693,284,500
21 June 202234.5835.0933.5134.1833.942,393,000
17 June 202236.4136.4733.0633.6433.403,982,800
16 June 202239.0739.3735.8836.3836.123,170,900
15 June 202241.3341.5139.5440.3840.092,082,100
14 June 202243.1443.1540.9041.5841.282,019,300
13 June 202242.3442.8040.0141.6941.391,972,000
10 June 202243.7745.3043.2544.1543.831,200,600
09 June 202243.9145.7543.3245.0344.711,582,700
08 June 202245.6645.7944.1644.6244.301,372,100
07 June 202243.0845.4143.0545.3245.001,706,900
06 June 202244.3044.3842.4143.4143.101,689,600
03 June 202243.3943.8142.8043.4643.151,728,000
02 June 202242.5143.7241.9143.3443.031,257,700
01 June 202242.8044.0642.0643.0242.711,778,900
31 May 202244.3944.8841.9742.4242.122,764,300
27 May 202240.9443.5040.5543.4843.172,342,200
26 May 202239.0041.0839.0040.9140.622,006,000
25 May 202236.9038.8736.9038.8338.551,773,700
24 May 202236.5337.2435.5836.6336.371,161,300
23 May 202235.6636.9335.0436.8736.611,519,900
20 May 202234.5335.4934.0635.2234.971,446,800
19 May 202233.3535.0733.3434.1733.931,403,000
18 May 202236.6636.7733.7334.3734.121,565,700
17 May 202235.7236.4935.5436.2535.991,380,500
16 May 202234.6435.6634.6235.1234.871,242,300
13 May 202233.9035.0733.9034.4134.161,595,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...