MUR - Murphy Oil Corporation

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202336.8238.1536.4337.8737.871,740,200
01 June 202334.9136.2234.5935.7635.761,574,000
31 May 202334.8535.1334.5334.8034.801,581,000
30 May 202335.7535.8234.9235.5335.531,071,800
26 May 202336.4836.6835.7836.4536.451,083,300
25 May 202336.5236.8435.5936.1036.101,909,500
24 May 202336.8137.7636.4437.3937.391,559,700
23 May 202336.4037.4136.2836.5936.591,912,100
22 May 202335.0836.7735.0836.1436.142,474,200
19 May 202335.8336.0334.8835.0835.081,725,100
18 May 202334.5235.4834.0535.4535.451,578,100
17 May 202333.7934.9233.4034.9034.901,565,900
16 May 202333.5633.8333.0933.2333.231,205,400
15 May 202333.7534.2233.3633.8333.831,087,000
12 May 202333.6233.9132.8033.2833.28953,700
12 May 20230.275 Dividend
11 May 202333.3533.6932.9233.4733.191,873,900
10 May 202334.8634.8933.4633.9933.711,373,200
09 May 202334.1834.8434.0034.5534.271,860,900
08 May 202335.5035.6834.4434.5134.232,010,900
05 May 202334.6835.1734.4834.7034.412,232,500
04 May 202334.0734.8733.2433.3833.112,354,200
03 May 202333.5035.8133.0034.1733.893,932,600
02 May 202335.6135.8333.6634.2834.002,361,200
01 May 202336.0836.7635.8736.3336.031,134,400
28 Apr 202335.8536.9735.5236.7136.411,414,900
27 Apr 202335.4435.9034.8935.8735.581,148,000
26 Apr 202335.9836.3734.7235.2935.001,988,200
25 Apr 202336.7837.0536.0136.3736.071,412,900
24 Apr 202337.1337.8637.0137.5337.221,333,700
21 Apr 202337.6937.6936.6737.1936.881,291,000
20 Apr 202337.3537.6836.9237.4737.162,073,900
19 Apr 202338.0838.2737.3337.9937.681,932,100
18 Apr 202338.9239.3238.4338.9038.581,287,400
17 Apr 202339.0239.2538.5038.9138.591,707,100
14 Apr 202338.8139.2438.4139.1038.781,138,000
13 Apr 202338.7639.3338.5938.6638.341,810,700
12 Apr 202339.5339.9238.8838.8938.571,383,700
11 Apr 202339.8940.0339.2739.5039.181,942,600
10 Apr 202338.6539.3738.2938.7138.392,612,100
06 Apr 202339.0839.0838.3138.3438.02928,000
05 Apr 202338.6839.1738.0539.0038.681,194,800
04 Apr 202340.0040.0037.9938.7738.451,705,500
03 Apr 202338.9940.1338.9239.7239.392,055,000
31 Mar 202336.6337.0636.5036.9836.681,359,400
30 Mar 202337.1537.1536.3936.4636.16834,700
29 Mar 202336.7036.9936.3936.7736.471,039,100
28 Mar 202335.7036.5535.4436.0435.74910,600
27 Mar 202335.0436.0734.7035.8535.561,804,400
24 Mar 202333.6534.5733.3534.5034.221,577,800
23 Mar 202335.2235.8934.0434.4234.141,266,400
22 Mar 202336.2536.6335.1335.1434.851,569,200
21 Mar 202335.8836.3835.4936.1935.891,095,400
20 Mar 202333.6835.1433.6034.8034.511,352,600
17 Mar 202334.6134.8833.1733.4433.173,892,500
16 Mar 202333.2535.1233.0135.0034.711,762,600
15 Mar 202334.3635.2133.2334.2834.003,626,800
14 Mar 202336.1238.0535.4636.1035.802,712,700
13 Mar 202335.4936.2834.6435.7935.502,765,100
10 Mar 202337.7038.3936.5136.6636.361,556,200
09 Mar 202339.1239.6937.7037.7737.461,923,000
08 Mar 202339.9640.5138.0938.8438.522,403,500
07 Mar 202340.9141.3039.8140.0539.721,376,200
06 Mar 202341.1241.5940.9241.2840.94981,300
03 Mar 202340.2941.9339.8041.5641.221,187,600
02 Mar 202339.8540.8839.5140.7640.431,028,300
01 Mar 202338.7940.1938.5540.0839.751,340,600
28 Feb 202340.7240.7239.0039.0238.701,688,300
27 Feb 202339.6040.2339.3840.1839.85947,300
24 Feb 202338.5739.7838.3339.4839.16983,900
23 Feb 202339.3939.7538.5139.1638.841,381,800
22 Feb 202339.0839.4238.0138.4538.131,140,700
21 Feb 202339.1539.8538.8839.0638.741,351,400
17 Feb 202341.1041.1438.7739.5339.211,743,100
16 Feb 202342.5843.4241.7441.8241.48898,200
15 Feb 202342.7643.2741.6742.8742.521,435,200
14 Feb 202342.5243.9642.3643.6043.24965,900
13 Feb 202342.5543.6342.4543.1742.821,131,000
10 Feb 202341.2343.2841.2343.0342.681,513,300
10 Feb 20230.275 Dividend
09 Feb 202342.3642.3640.8140.9240.311,546,000
08 Feb 202342.2942.7141.5942.3341.701,576,400
07 Feb 202341.6642.6940.9842.6342.001,441,100
06 Feb 202341.7042.3240.4541.3940.771,315,800
03 Feb 202341.6742.7241.4541.6341.011,473,900
02 Feb 202342.3342.4540.8341.4040.781,965,200
01 Feb 202343.3243.5040.9042.2041.572,224,000
31 Jan 202342.9943.8942.6543.6142.963,099,000
30 Jan 202343.8444.4142.9143.0942.452,406,100
27 Jan 202345.5145.6644.2444.4543.791,750,600
26 Jan 202343.1645.6343.0845.3544.684,187,800
25 Jan 202342.4042.9641.8442.8842.242,468,100
24 Jan 202342.7242.9141.8142.7642.121,803,700
23 Jan 202342.5443.1842.1442.5641.936,966,500
20 Jan 202342.2842.4541.4842.1241.491,627,000
19 Jan 202340.8642.1740.5541.8741.251,614,600
18 Jan 202342.3743.2841.3141.3740.751,233,900
17 Jan 202342.4442.9841.7442.1041.47807,900
13 Jan 202341.7442.5641.1442.2741.641,835,000
12 Jan 202342.1042.9341.6241.9041.281,855,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...