Mail

MUR - Murphy Oil Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	36.82	38.15	36.43	37.87	37.87	1,740,200
01 June 2023	34.91	36.22	34.59	35.76	35.76	1,574,000
31 May 2023	34.85	35.13	34.53	34.80	34.80	1,581,000
30 May 2023	35.75	35.82	34.92	35.53	35.53	1,071,800
26 May 2023	36.48	36.68	35.78	36.45	36.45	1,083,300
25 May 2023	36.52	36.84	35.59	36.10	36.10	1,909,500
24 May 2023	36.81	37.76	36.44	37.39	37.39	1,559,700
23 May 2023	36.40	37.41	36.28	36.59	36.59	1,912,100
22 May 2023	35.08	36.77	35.08	36.14	36.14	2,474,200
19 May 2023	35.83	36.03	34.88	35.08	35.08	1,725,100
18 May 2023	34.52	35.48	34.05	35.45	35.45	1,578,100
17 May 2023	33.79	34.92	33.40	34.90	34.90	1,565,900
16 May 2023	33.56	33.83	33.09	33.23	33.23	1,205,400
15 May 2023	33.75	34.22	33.36	33.83	33.83	1,087,000
12 May 2023	33.62	33.91	32.80	33.28	33.28	953,700
12 May 2023	0.275 Dividend
11 May 2023	33.35	33.69	32.92	33.47	33.19	1,873,900
10 May 2023	34.86	34.89	33.46	33.99	33.71	1,373,200
09 May 2023	34.18	34.84	34.00	34.55	34.27	1,860,900
08 May 2023	35.50	35.68	34.44	34.51	34.23	2,010,900
05 May 2023	34.68	35.17	34.48	34.70	34.41	2,232,500
04 May 2023	34.07	34.87	33.24	33.38	33.11	2,354,200
03 May 2023	33.50	35.81	33.00	34.17	33.89	3,932,600
02 May 2023	35.61	35.83	33.66	34.28	34.00	2,361,200
01 May 2023	36.08	36.76	35.87	36.33	36.03	1,134,400
28 Apr 2023	35.85	36.97	35.52	36.71	36.41	1,414,900
27 Apr 2023	35.44	35.90	34.89	35.87	35.58	1,148,000
26 Apr 2023	35.98	36.37	34.72	35.29	35.00	1,988,200
25 Apr 2023	36.78	37.05	36.01	36.37	36.07	1,412,900
24 Apr 2023	37.13	37.86	37.01	37.53	37.22	1,333,700
21 Apr 2023	37.69	37.69	36.67	37.19	36.88	1,291,000
20 Apr 2023	37.35	37.68	36.92	37.47	37.16	2,073,900
19 Apr 2023	38.08	38.27	37.33	37.99	37.68	1,932,100
18 Apr 2023	38.92	39.32	38.43	38.90	38.58	1,287,400
17 Apr 2023	39.02	39.25	38.50	38.91	38.59	1,707,100
14 Apr 2023	38.81	39.24	38.41	39.10	38.78	1,138,000
13 Apr 2023	38.76	39.33	38.59	38.66	38.34	1,810,700
12 Apr 2023	39.53	39.92	38.88	38.89	38.57	1,383,700
11 Apr 2023	39.89	40.03	39.27	39.50	39.18	1,942,600
10 Apr 2023	38.65	39.37	38.29	38.71	38.39	2,612,100
06 Apr 2023	39.08	39.08	38.31	38.34	38.02	928,000
05 Apr 2023	38.68	39.17	38.05	39.00	38.68	1,194,800
04 Apr 2023	40.00	40.00	37.99	38.77	38.45	1,705,500
03 Apr 2023	38.99	40.13	38.92	39.72	39.39	2,055,000
31 Mar 2023	36.63	37.06	36.50	36.98	36.68	1,359,400
30 Mar 2023	37.15	37.15	36.39	36.46	36.16	834,700
29 Mar 2023	36.70	36.99	36.39	36.77	36.47	1,039,100
28 Mar 2023	35.70	36.55	35.44	36.04	35.74	910,600
27 Mar 2023	35.04	36.07	34.70	35.85	35.56	1,804,400
24 Mar 2023	33.65	34.57	33.35	34.50	34.22	1,577,800
23 Mar 2023	35.22	35.89	34.04	34.42	34.14	1,266,400
22 Mar 2023	36.25	36.63	35.13	35.14	34.85	1,569,200
21 Mar 2023	35.88	36.38	35.49	36.19	35.89	1,095,400
20 Mar 2023	33.68	35.14	33.60	34.80	34.51	1,352,600
17 Mar 2023	34.61	34.88	33.17	33.44	33.17	3,892,500
16 Mar 2023	33.25	35.12	33.01	35.00	34.71	1,762,600
15 Mar 2023	34.36	35.21	33.23	34.28	34.00	3,626,800
14 Mar 2023	36.12	38.05	35.46	36.10	35.80	2,712,700
13 Mar 2023	35.49	36.28	34.64	35.79	35.50	2,765,100
10 Mar 2023	37.70	38.39	36.51	36.66	36.36	1,556,200
09 Mar 2023	39.12	39.69	37.70	37.77	37.46	1,923,000
08 Mar 2023	39.96	40.51	38.09	38.84	38.52	2,403,500
07 Mar 2023	40.91	41.30	39.81	40.05	39.72	1,376,200
06 Mar 2023	41.12	41.59	40.92	41.28	40.94	981,300
03 Mar 2023	40.29	41.93	39.80	41.56	41.22	1,187,600
02 Mar 2023	39.85	40.88	39.51	40.76	40.43	1,028,300
01 Mar 2023	38.79	40.19	38.55	40.08	39.75	1,340,600
28 Feb 2023	40.72	40.72	39.00	39.02	38.70	1,688,300
27 Feb 2023	39.60	40.23	39.38	40.18	39.85	947,300
24 Feb 2023	38.57	39.78	38.33	39.48	39.16	983,900
23 Feb 2023	39.39	39.75	38.51	39.16	38.84	1,381,800
22 Feb 2023	39.08	39.42	38.01	38.45	38.13	1,140,700
21 Feb 2023	39.15	39.85	38.88	39.06	38.74	1,351,400
17 Feb 2023	41.10	41.14	38.77	39.53	39.21	1,743,100
16 Feb 2023	42.58	43.42	41.74	41.82	41.48	898,200
15 Feb 2023	42.76	43.27	41.67	42.87	42.52	1,435,200
14 Feb 2023	42.52	43.96	42.36	43.60	43.24	965,900
13 Feb 2023	42.55	43.63	42.45	43.17	42.82	1,131,000
10 Feb 2023	41.23	43.28	41.23	43.03	42.68	1,513,300
10 Feb 2023	0.275 Dividend
09 Feb 2023	42.36	42.36	40.81	40.92	40.31	1,546,000
08 Feb 2023	42.29	42.71	41.59	42.33	41.70	1,576,400
07 Feb 2023	41.66	42.69	40.98	42.63	42.00	1,441,100
06 Feb 2023	41.70	42.32	40.45	41.39	40.77	1,315,800
03 Feb 2023	41.67	42.72	41.45	41.63	41.01	1,473,900
02 Feb 2023	42.33	42.45	40.83	41.40	40.78	1,965,200
01 Feb 2023	43.32	43.50	40.90	42.20	41.57	2,224,000
31 Jan 2023	42.99	43.89	42.65	43.61	42.96	3,099,000
30 Jan 2023	43.84	44.41	42.91	43.09	42.45	2,406,100
27 Jan 2023	45.51	45.66	44.24	44.45	43.79	1,750,600
26 Jan 2023	43.16	45.63	43.08	45.35	44.68	4,187,800
25 Jan 2023	42.40	42.96	41.84	42.88	42.24	2,468,100
24 Jan 2023	42.72	42.91	41.81	42.76	42.12	1,803,700
23 Jan 2023	42.54	43.18	42.14	42.56	41.93	6,966,500
20 Jan 2023	42.28	42.45	41.48	42.12	41.49	1,627,000
19 Jan 2023	40.86	42.17	40.55	41.87	41.25	1,614,600
18 Jan 2023	42.37	43.28	41.31	41.37	40.75	1,233,900
17 Jan 2023	42.44	42.98	41.74	42.10	41.47	807,900
13 Jan 2023	41.74	42.56	41.14	42.27	41.64	1,835,000
12 Jan 2023	42.10	42.93	41.62	41.90	41.28	1,855,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...