News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	40.25	41.42	39.80	41.27	41.27	1,737,500
03 Oct 2022	36.96	39.53	36.87	39.10	39.10	1,975,000
30 Sept 2022	34.99	35.92	34.64	35.17	35.17	1,749,600
29 Sept 2022	34.61	35.64	33.73	35.56	35.56	1,277,300
28 Sept 2022	33.30	35.25	32.87	35.03	35.03	1,080,800
27 Sept 2022	32.97	33.24	32.15	32.87	32.87	1,367,200
26 Sept 2022	32.67	33.59	31.90	32.16	32.16	1,430,500
23 Sept 2022	34.70	34.74	32.88	33.34	33.34	1,940,000
22 Sept 2022	38.36	38.91	36.58	36.61	36.61	1,613,100
21 Sept 2022	39.84	40.00	37.81	37.84	37.84	1,298,400
20 Sept 2022	38.64	39.09	37.90	38.81	38.81	1,104,400
19 Sept 2022	37.89	39.63	37.79	38.98	38.98	1,344,100
16 Sept 2022	40.29	40.29	38.27	39.35	39.35	2,412,600
15 Sept 2022	39.77	41.01	39.51	40.55	40.55	1,737,400
14 Sept 2022	40.24	41.50	40.10	41.06	41.06	1,186,000
13 Sept 2022	39.95	40.94	39.29	39.62	39.62	1,308,500
12 Sept 2022	40.61	41.27	39.96	40.70	40.70	832,400
09 Sept 2022	39.46	40.05	39.16	39.83	39.83	1,157,000
08 Sept 2022	37.74	38.69	37.67	38.35	38.35	1,259,300
07 Sept 2022	37.43	38.68	36.92	37.89	37.89	1,791,900
06 Sept 2022	39.69	39.88	38.29	38.75	38.75	1,223,000
02 Sept 2022	39.23	39.73	38.49	39.15	39.15	984,100
01 Sept 2022	37.96	38.36	37.23	37.98	37.98	1,021,500
31 Aug 2022	37.75	39.66	37.37	38.97	38.97	1,123,300
30 Aug 2022	39.84	39.92	38.29	38.79	38.79	1,489,800
29 Aug 2022	38.50	41.24	38.12	40.72	40.72	1,500,600
26 Aug 2022	39.06	39.44	38.17	38.65	38.65	771,000
25 Aug 2022	38.90	39.10	38.09	39.07	39.07	1,013,000
24 Aug 2022	37.74	38.57	37.41	38.53	38.53	1,080,500
23 Aug 2022	37.49	38.73	37.35	37.54	37.54	1,479,500
22 Aug 2022	35.85	36.69	34.83	36.68	36.68	1,049,300
19 Aug 2022	36.45	36.57	35.82	36.12	36.12	914,100
18 Aug 2022	35.07	36.61	35.06	36.57	36.57	1,147,500
17 Aug 2022	34.06	34.90	33.76	34.76	34.76	972,000
16 Aug 2022	34.90	35.38	33.52	34.19	34.19	1,224,000
15 Aug 2022	33.76	34.95	33.34	34.74	34.74	1,329,600
12 Aug 2022	34.47	35.24	34.07	35.23	35.23	1,321,300
12 Aug 2022	0.25 Dividend
11 Aug 2022	34.92	35.89	34.76	34.94	34.69	2,177,600
10 Aug 2022	33.43	33.97	32.59	33.82	33.58	923,200
09 Aug 2022	33.17	33.68	32.67	33.44	33.20	1,664,100
08 Aug 2022	32.52	33.39	32.36	32.54	32.31	1,425,400
05 Aug 2022	31.49	33.43	31.24	32.60	32.37	1,883,700
04 Aug 2022	32.50	34.13	31.81	32.47	32.24	3,216,100
03 Aug 2022	34.65	34.65	31.89	32.05	31.82	2,274,400
02 Aug 2022	34.55	34.64	33.37	34.13	33.89	1,121,300
01 Aug 2022	34.00	34.98	33.27	34.52	34.27	1,345,900
29 July 2022	34.43	35.23	34.09	35.14	34.89	1,377,100
28 July 2022	33.65	34.05	32.65	33.40	33.16	1,201,900
27 July 2022	32.32	33.49	31.84	33.22	32.98	1,047,900
26 July 2022	32.79	33.00	31.35	31.94	31.71	1,162,600
25 July 2022	30.73	32.16	30.21	32.15	31.92	1,106,700
22 July 2022	30.77	31.27	29.81	30.06	29.84	1,044,600
21 July 2022	30.38	30.84	29.76	30.83	30.61	1,102,100
20 July 2022	30.72	31.86	30.46	31.71	31.48	1,176,500
19 July 2022	29.45	31.14	29.43	31.02	30.80	1,458,800
18 July 2022	29.13	30.18	29.13	29.56	29.35	1,469,800
15 July 2022	28.04	28.30	27.36	28.27	28.07	1,613,900
14 July 2022	26.37	27.06	25.97	27.00	26.81	1,322,600
13 July 2022	27.21	28.60	27.21	27.70	27.50	1,230,600
12 July 2022	27.59	28.38	27.29	27.76	27.56	1,625,000
11 July 2022	28.49	29.04	27.84	28.85	28.64	1,361,200
08 July 2022	29.24	29.35	28.03	28.95	28.74	1,397,400
07 July 2022	28.31	29.17	27.98	28.75	28.54	1,968,700
06 July 2022	27.42	28.08	26.08	27.28	27.08	1,855,300
05 July 2022	29.31	29.55	27.25	27.83	27.63	2,221,800
01 July 2022	30.52	30.66	28.93	30.39	30.17	2,285,000
30 June 2022	30.60	31.09	29.77	30.19	29.97	2,689,700
29 June 2022	34.23	34.39	31.35	31.56	31.33	2,406,700
28 June 2022	34.22	34.56	32.94	33.60	33.36	1,907,000
27 June 2022	32.57	33.51	32.15	33.23	32.99	1,683,800
24 June 2022	32.00	33.17	31.25	31.95	31.72	3,950,600
23 June 2022	32.71	32.71	30.34	31.35	31.13	2,935,100
22 June 2022	31.95	32.93	31.27	31.92	31.69	3,284,500
21 June 2022	34.58	35.09	33.51	34.18	33.94	2,393,000
17 June 2022	36.41	36.47	33.06	33.64	33.40	3,982,800
16 June 2022	39.07	39.37	35.88	36.38	36.12	3,170,900
15 June 2022	41.33	41.51	39.54	40.38	40.09	2,082,100
14 June 2022	43.14	43.15	40.90	41.58	41.28	2,019,300
13 June 2022	42.34	42.80	40.01	41.69	41.39	1,972,000
10 June 2022	43.77	45.30	43.25	44.15	43.83	1,200,600
09 June 2022	43.91	45.75	43.32	45.03	44.71	1,582,700
08 June 2022	45.66	45.79	44.16	44.62	44.30	1,372,100
07 June 2022	43.08	45.41	43.05	45.32	45.00	1,706,900
06 June 2022	44.30	44.38	42.41	43.41	43.10	1,689,600
03 June 2022	43.39	43.81	42.80	43.46	43.15	1,728,000
02 June 2022	42.51	43.72	41.91	43.34	43.03	1,257,700
01 June 2022	42.80	44.06	42.06	43.02	42.71	1,778,900
31 May 2022	44.39	44.88	41.97	42.42	42.12	2,764,300
27 May 2022	40.94	43.50	40.55	43.48	43.17	2,342,200
26 May 2022	39.00	41.08	39.00	40.91	40.62	2,006,000
25 May 2022	36.90	38.87	36.90	38.83	38.55	1,773,700
24 May 2022	36.53	37.24	35.58	36.63	36.37	1,161,300
23 May 2022	35.66	36.93	35.04	36.87	36.61	1,519,900
20 May 2022	34.53	35.49	34.06	35.22	34.97	1,446,800
19 May 2022	33.35	35.07	33.34	34.17	33.93	1,403,000
18 May 2022	36.66	36.77	33.73	34.37	34.12	1,565,700
17 May 2022	35.72	36.49	35.54	36.25	35.99	1,380,500
16 May 2022	34.64	35.66	34.62	35.12	34.87	1,242,300
13 May 2022	33.90	35.07	33.90	34.41	34.16	1,595,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6461-0.0043(-0.66%)

ASX 2006,815.70+116.40(+1.74%)

OIL86.50-0.02(-0.02%)

GOLD1,716.10-14.40(-0.83%)

BTC-AUD31,115.54+112.26(+0.36%)

News that makes you smarter and richer... For free.

Murphy Oil Corporation (MUR)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6461
-0.0043(-0.66%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
86.50
-0.02(-0.02%)

GOLD
1,716.10
-14.40(-0.83%)

BTC-AUD
31,115.54
+112.26(+0.36%)