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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jan 2022	28.50	29.92	29.20	29.37	29.37	144,397
24 Jan 2022	28.50	30.41	27.87	30.21	30.21	2,687,800
21 Jan 2022	29.85	30.25	29.04	29.47	29.47	2,862,400
20 Jan 2022	30.72	31.98	30.41	30.48	30.48	1,642,300
19 Jan 2022	32.13	32.13	30.63	31.26	31.26	1,790,200
18 Jan 2022	32.50	32.91	31.10	31.63	31.63	1,707,100
14 Jan 2022	30.78	31.87	30.75	31.87	31.87	1,662,500
13 Jan 2022	31.29	31.79	30.50	30.67	30.67	1,309,800
12 Jan 2022	31.70	32.12	31.14	31.43	31.43	1,266,500
11 Jan 2022	30.27	31.50	29.52	31.39	31.39	1,641,000
10 Jan 2022	30.81	30.89	29.15	29.63	29.63	1,454,100
07 Jan 2022	30.79	31.08	30.45	30.81	30.81	1,076,500
06 Jan 2022	30.77	31.15	29.90	30.64	30.64	1,776,800
05 Jan 2022	30.45	31.25	29.07	29.18	29.18	2,438,900
04 Jan 2022	28.28	30.11	28.15	29.88	29.88	2,660,400
03 Jan 2022	26.26	27.68	26.23	27.67	27.67	1,934,900
31 Dec 2021	25.87	26.29	25.75	26.11	26.11	702,600
30 Dec 2021	26.35	26.67	25.92	25.97	25.97	844,100
29 Dec 2021	26.39	26.65	26.09	26.22	26.22	612,700
28 Dec 2021	27.00	27.20	26.39	26.54	26.54	850,400
27 Dec 2021	25.70	26.96	25.16	26.95	26.95	1,128,200
23 Dec 2021	26.06	26.34	25.72	25.76	25.76	1,006,300
22 Dec 2021	25.52	25.99	25.00	25.86	25.86	1,310,900
21 Dec 2021	24.81	25.78	24.73	25.65	25.65	1,678,600
20 Dec 2021	23.99	24.55	23.50	24.23	24.23	1,904,100
17 Dec 2021	25.91	26.06	24.90	25.10	25.10	4,831,200
16 Dec 2021	27.03	27.66	26.22	26.26	26.26	1,672,700
15 Dec 2021	26.43	26.69	25.23	26.57	26.57	1,731,200
14 Dec 2021	26.84	27.22	26.35	26.60	26.60	2,400,300
13 Dec 2021	27.76	28.25	27.20	27.27	27.27	1,901,600
10 Dec 2021	28.63	28.70	27.38	28.43	28.43	1,585,900
09 Dec 2021	28.70	28.74	27.88	28.06	28.06	1,080,700
08 Dec 2021	29.42	29.48	28.50	28.73	28.73	1,843,600
07 Dec 2021	28.59	29.86	28.39	29.22	29.22	2,306,700
06 Dec 2021	27.38	27.91	26.57	27.41	27.41	1,631,400
03 Dec 2021	27.74	27.99	25.98	26.51	26.51	1,967,700
02 Dec 2021	25.19	27.20	24.93	26.97	26.97	2,289,800
01 Dec 2021	27.75	27.75	25.51	25.53	25.53	1,975,100
30 Nov 2021	25.97	26.88	25.71	26.58	26.58	2,425,800
29 Nov 2021	27.13	27.56	26.15	26.97	26.97	2,255,200
26 Nov 2021	26.35	26.65	25.24	25.80	25.80	2,294,500
24 Nov 2021	28.85	29.82	28.71	28.79	28.79	1,736,400
23 Nov 2021	27.82	29.37	27.82	29.33	29.33	2,686,800
22 Nov 2021	26.37	27.76	26.31	27.17	27.17	2,046,000
19 Nov 2021	26.56	26.87	26.01	26.33	26.33	2,181,600
18 Nov 2021	27.26	27.77	26.74	27.60	27.60	1,605,100
17 Nov 2021	27.95	28.33	27.11	27.26	27.26	1,745,500
16 Nov 2021	28.29	28.50	27.64	28.17	28.17	1,385,700
15 Nov 2021	28.02	28.45	27.28	28.30	28.30	1,604,700
12 Nov 2021	28.03	28.67	27.68	28.15	28.15	1,630,900
12 Nov 2021	0.125 Dividend
11 Nov 2021	28.66	29.45	28.49	28.57	28.44	2,042,100
10 Nov 2021	30.60	30.64	28.32	28.61	28.48	2,504,300
09 Nov 2021	29.83	30.68	29.14	30.59	30.46	2,562,100
08 Nov 2021	29.35	31.00	29.25	30.27	30.14	3,085,600
05 Nov 2021	28.31	28.88	27.64	28.78	28.65	1,710,400
04 Nov 2021	29.21	29.29	26.93	27.52	27.40	2,436,300
03 Nov 2021	28.14	28.89	27.80	27.90	27.78	1,851,600
02 Nov 2021	28.67	29.48	28.32	28.90	28.77	1,595,000
01 Nov 2021	28.50	29.17	28.40	29.00	28.87	1,704,000
29 Oct 2021	28.04	28.21	26.90	27.83	27.71	1,794,100
28 Oct 2021	27.31	28.05	27.31	28.04	27.92	1,018,000
27 Oct 2021	27.90	28.37	27.10	27.28	27.16	1,582,900
26 Oct 2021	29.13	29.23	28.51	28.72	28.59	1,159,600
25 Oct 2021	29.24	29.63	28.73	29.00	28.87	1,452,800
22 Oct 2021	28.44	28.62	27.73	28.61	28.48	1,425,300
21 Oct 2021	28.97	29.05	27.88	28.15	28.03	1,390,100
20 Oct 2021	28.31	29.14	27.96	29.11	28.98	1,373,000
19 Oct 2021	28.33	29.07	28.06	28.80	28.67	1,830,600
18 Oct 2021	28.99	29.54	28.07	28.31	28.19	2,184,300
15 Oct 2021	29.31	29.63	28.52	28.52	28.40	1,842,500
14 Oct 2021	29.22	29.44	28.38	28.69	28.56	1,600,100
13 Oct 2021	28.46	29.01	28.12	28.65	28.52	1,631,400
12 Oct 2021	28.98	29.75	28.86	29.17	29.04	1,406,100
11 Oct 2021	30.00	30.25	29.16	29.21	29.08	1,827,100
08 Oct 2021	27.95	29.59	27.95	29.51	29.38	2,567,200
07 Oct 2021	26.78	28.02	26.38	27.81	27.69	3,019,100
06 Oct 2021	26.77	27.39	26.11	26.51	26.39	2,639,600
05 Oct 2021	28.14	28.57	26.75	27.29	27.17	2,840,600
04 Oct 2021	26.87	27.68	26.66	27.68	27.56	3,491,300
01 Oct 2021	25.31	26.48	25.25	26.36	26.24	2,315,200
30 Sept 2021	25.04	25.25	24.40	24.97	24.86	2,274,500
29 Sept 2021	24.26	25.01	23.77	24.98	24.87	2,015,800
28 Sept 2021	24.80	24.91	24.11	24.43	24.32	2,772,800
27 Sept 2021	22.98	24.65	22.97	24.34	24.23	3,100,900
24 Sept 2021	21.64	22.47	21.53	22.31	22.21	1,774,400
23 Sept 2021	21.50	22.19	21.17	22.10	22.00	1,616,600
22 Sept 2021	20.72	21.61	20.61	21.21	21.12	2,096,100
21 Sept 2021	20.34	20.44	19.72	20.12	20.03	1,718,600
20 Sept 2021	20.19	20.62	19.48	19.93	19.84	2,495,400
17 Sept 2021	21.57	21.92	21.04	21.13	21.04	3,313,400
16 Sept 2021	21.94	21.94	21.32	21.56	21.47	1,651,100
15 Sept 2021	21.15	22.15	21.00	22.14	22.04	2,277,700
14 Sept 2021	21.50	21.50	20.22	20.47	20.38	1,685,700
13 Sept 2021	20.58	21.45	20.52	21.14	21.05	2,115,500
10 Sept 2021	20.85	20.88	20.09	20.11	20.02	1,392,000
09 Sept 2021	19.56	20.64	19.44	20.29	20.20	1,860,600
08 Sept 2021	20.98	21.15	19.78	19.83	19.74	2,018,200
07 Sept 2021	20.61	21.33	20.58	20.77	20.68	1,679,600
03 Sept 2021	21.72	21.75	20.84	20.95	20.86	2,087,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,248.10-193.40(-2.60%)

ASX 2006,961.60-177.90(-2.49%)

AUD/USD0.7131-0.0015(-0.21%)

OIL83.57+0.26(+0.31%)

GOLD1,842.00+0.30(+0.02%)

BTC-AUD51,361.47+3,737.06(+7.85%)

Murphy Oil Corporation (MUR)

ALL ORDS
7,248.10
-193.40(-2.60%)

ASX 200
6,961.60
-177.90(-2.49%)

AUD/USD
0.7131
-0.0015(-0.21%)

OIL
83.57
+0.26(+0.31%)

GOLD
1,842.00
+0.30(+0.02%)

BTC-AUD
51,361.47
+3,737.06(+7.85%)