Australia markets closed

Murphy Oil Corporation (MUR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.37-0.84 (-2.78%)
As of 09:52AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202228.5029.9229.2029.3729.37144,397
24 Jan 202228.5030.4127.8730.2130.212,687,800
21 Jan 202229.8530.2529.0429.4729.472,862,400
20 Jan 202230.7231.9830.4130.4830.481,642,300
19 Jan 202232.1332.1330.6331.2631.261,790,200
18 Jan 202232.5032.9131.1031.6331.631,707,100
14 Jan 202230.7831.8730.7531.8731.871,662,500
13 Jan 202231.2931.7930.5030.6730.671,309,800
12 Jan 202231.7032.1231.1431.4331.431,266,500
11 Jan 202230.2731.5029.5231.3931.391,641,000
10 Jan 202230.8130.8929.1529.6329.631,454,100
07 Jan 202230.7931.0830.4530.8130.811,076,500
06 Jan 202230.7731.1529.9030.6430.641,776,800
05 Jan 202230.4531.2529.0729.1829.182,438,900
04 Jan 202228.2830.1128.1529.8829.882,660,400
03 Jan 202226.2627.6826.2327.6727.671,934,900
31 Dec 202125.8726.2925.7526.1126.11702,600
30 Dec 202126.3526.6725.9225.9725.97844,100
29 Dec 202126.3926.6526.0926.2226.22612,700
28 Dec 202127.0027.2026.3926.5426.54850,400
27 Dec 202125.7026.9625.1626.9526.951,128,200
23 Dec 202126.0626.3425.7225.7625.761,006,300
22 Dec 202125.5225.9925.0025.8625.861,310,900
21 Dec 202124.8125.7824.7325.6525.651,678,600
20 Dec 202123.9924.5523.5024.2324.231,904,100
17 Dec 202125.9126.0624.9025.1025.104,831,200
16 Dec 202127.0327.6626.2226.2626.261,672,700
15 Dec 202126.4326.6925.2326.5726.571,731,200
14 Dec 202126.8427.2226.3526.6026.602,400,300
13 Dec 202127.7628.2527.2027.2727.271,901,600
10 Dec 202128.6328.7027.3828.4328.431,585,900
09 Dec 202128.7028.7427.8828.0628.061,080,700
08 Dec 202129.4229.4828.5028.7328.731,843,600
07 Dec 202128.5929.8628.3929.2229.222,306,700
06 Dec 202127.3827.9126.5727.4127.411,631,400
03 Dec 202127.7427.9925.9826.5126.511,967,700
02 Dec 202125.1927.2024.9326.9726.972,289,800
01 Dec 202127.7527.7525.5125.5325.531,975,100
30 Nov 202125.9726.8825.7126.5826.582,425,800
29 Nov 202127.1327.5626.1526.9726.972,255,200
26 Nov 202126.3526.6525.2425.8025.802,294,500
24 Nov 202128.8529.8228.7128.7928.791,736,400
23 Nov 202127.8229.3727.8229.3329.332,686,800
22 Nov 202126.3727.7626.3127.1727.172,046,000
19 Nov 202126.5626.8726.0126.3326.332,181,600
18 Nov 202127.2627.7726.7427.6027.601,605,100
17 Nov 202127.9528.3327.1127.2627.261,745,500
16 Nov 202128.2928.5027.6428.1728.171,385,700
15 Nov 202128.0228.4527.2828.3028.301,604,700
12 Nov 202128.0328.6727.6828.1528.151,630,900
12 Nov 20210.125 Dividend
11 Nov 202128.6629.4528.4928.5728.442,042,100
10 Nov 202130.6030.6428.3228.6128.482,504,300
09 Nov 202129.8330.6829.1430.5930.462,562,100
08 Nov 202129.3531.0029.2530.2730.143,085,600
05 Nov 202128.3128.8827.6428.7828.651,710,400
04 Nov 202129.2129.2926.9327.5227.402,436,300
03 Nov 202128.1428.8927.8027.9027.781,851,600
02 Nov 202128.6729.4828.3228.9028.771,595,000
01 Nov 202128.5029.1728.4029.0028.871,704,000
29 Oct 202128.0428.2126.9027.8327.711,794,100
28 Oct 202127.3128.0527.3128.0427.921,018,000
27 Oct 202127.9028.3727.1027.2827.161,582,900
26 Oct 202129.1329.2328.5128.7228.591,159,600
25 Oct 202129.2429.6328.7329.0028.871,452,800
22 Oct 202128.4428.6227.7328.6128.481,425,300
21 Oct 202128.9729.0527.8828.1528.031,390,100
20 Oct 202128.3129.1427.9629.1128.981,373,000
19 Oct 202128.3329.0728.0628.8028.671,830,600
18 Oct 202128.9929.5428.0728.3128.192,184,300
15 Oct 202129.3129.6328.5228.5228.401,842,500
14 Oct 202129.2229.4428.3828.6928.561,600,100
13 Oct 202128.4629.0128.1228.6528.521,631,400
12 Oct 202128.9829.7528.8629.1729.041,406,100
11 Oct 202130.0030.2529.1629.2129.081,827,100
08 Oct 202127.9529.5927.9529.5129.382,567,200
07 Oct 202126.7828.0226.3827.8127.693,019,100
06 Oct 202126.7727.3926.1126.5126.392,639,600
05 Oct 202128.1428.5726.7527.2927.172,840,600
04 Oct 202126.8727.6826.6627.6827.563,491,300
01 Oct 202125.3126.4825.2526.3626.242,315,200
30 Sept 202125.0425.2524.4024.9724.862,274,500
29 Sept 202124.2625.0123.7724.9824.872,015,800
28 Sept 202124.8024.9124.1124.4324.322,772,800
27 Sept 202122.9824.6522.9724.3424.233,100,900
24 Sept 202121.6422.4721.5322.3122.211,774,400
23 Sept 202121.5022.1921.1722.1022.001,616,600
22 Sept 202120.7221.6120.6121.2121.122,096,100
21 Sept 202120.3420.4419.7220.1220.031,718,600
20 Sept 202120.1920.6219.4819.9319.842,495,400
17 Sept 202121.5721.9221.0421.1321.043,313,400
16 Sept 202121.9421.9421.3221.5621.471,651,100
15 Sept 202121.1522.1521.0022.1422.042,277,700
14 Sept 202121.5021.5020.2220.4720.381,685,700
13 Sept 202120.5821.4520.5221.1421.052,115,500
10 Sept 202120.8520.8820.0920.1120.021,392,000
09 Sept 202119.5620.6419.4420.2920.201,860,600
08 Sept 202120.9821.1519.7819.8319.742,018,200
07 Sept 202120.6121.3320.5820.7720.681,679,600
03 Sept 202121.7221.7520.8420.9520.862,087,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...