Murphy Oil Corporation (MUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 45.76 | 46.26 | 45.56 | 46.20 | 46.20 | 639,137 |
| 23 Apr 2024 | 45.85 | 46.49 | 45.36 | 46.16 | 46.16 | 1,404,600 |
| 22 Apr 2024 | 45.82 | 46.62 | 45.16 | 46.05 | 46.05 | 1,118,900 |
| 19 Apr 2024 | 45.24 | 46.14 | 45.14 | 45.99 | 45.99 | 1,307,300 |
| 18 Apr 2024 | 45.37 | 45.82 | 44.97 | 45.19 | 45.19 | 1,273,300 |
| 17 Apr 2024 | 46.02 | 46.42 | 45.17 | 45.28 | 45.28 | 1,165,000 |
| 16 Apr 2024 | 46.13 | 46.28 | 45.38 | 45.95 | 45.95 | 998,900 |
| 15 Apr 2024 | 47.30 | 47.62 | 46.35 | 46.51 | 46.51 | 1,230,900 |
| 12 Apr 2024 | 48.07 | 48.64 | 46.84 | 47.04 | 47.04 | 1,261,900 |
| 11 Apr 2024 | 47.81 | 48.06 | 47.29 | 47.70 | 47.70 | 1,195,900 |
| 10 Apr 2024 | 47.50 | 48.32 | 47.28 | 48.11 | 48.11 | 1,593,700 |
| 09 Apr 2024 | 48.48 | 48.48 | 47.54 | 47.92 | 47.92 | 1,329,600 |
| 08 Apr 2024 | 48.95 | 49.14 | 48.16 | 48.18 | 48.18 | 1,019,100 |
| 05 Apr 2024 | 48.46 | 49.10 | 48.25 | 48.97 | 48.97 | 1,234,700 |
| 04 Apr 2024 | 48.76 | 48.84 | 48.09 | 48.42 | 48.42 | 1,377,900 |
| 03 Apr 2024 | 47.08 | 48.40 | 47.00 | 48.37 | 48.37 | 1,946,100 |
| 02 Apr 2024 | 46.70 | 47.02 | 46.27 | 46.94 | 46.94 | 1,281,300 |
| 01 Apr 2024 | 45.90 | 46.56 | 45.40 | 46.43 | 46.43 | 1,472,300 |
| 28 Mar 2024 | 45.66 | 45.84 | 45.16 | 45.70 | 45.70 | 1,861,500 |
| 27 Mar 2024 | 44.69 | 45.13 | 44.60 | 45.11 | 45.11 | 1,161,500 |
| 26 Mar 2024 | 45.32 | 45.40 | 44.71 | 44.75 | 44.75 | 1,250,800 |
| 25 Mar 2024 | 44.58 | 45.43 | 44.58 | 45.28 | 45.28 | 1,266,100 |
| 22 Mar 2024 | 44.80 | 44.88 | 44.22 | 44.30 | 44.30 | 1,013,400 |
| 21 Mar 2024 | 45.00 | 45.25 | 44.64 | 44.74 | 44.74 | 2,360,000 |
| 20 Mar 2024 | 44.48 | 45.01 | 44.21 | 44.70 | 44.70 | 1,530,200 |
| 19 Mar 2024 | 43.62 | 44.83 | 43.57 | 44.78 | 44.78 | 1,449,900 |
| 18 Mar 2024 | 43.51 | 43.73 | 43.09 | 43.62 | 43.62 | 2,141,300 |
| 15 Mar 2024 | 43.26 | 43.92 | 43.08 | 43.38 | 43.38 | 3,158,000 |
| 14 Mar 2024 | 43.43 | 43.69 | 43.14 | 43.40 | 43.40 | 1,770,800 |
| 13 Mar 2024 | 42.56 | 43.86 | 42.45 | 43.30 | 43.30 | 3,234,200 |
| 12 Mar 2024 | 41.93 | 42.33 | 41.71 | 42.14 | 42.14 | 2,292,900 |
| 11 Mar 2024 | 40.94 | 42.04 | 40.73 | 42.01 | 42.01 | 2,198,900 |
| 08 Mar 2024 | 40.82 | 41.50 | 40.77 | 41.12 | 41.12 | 2,392,400 |
| 07 Mar 2024 | 39.40 | 41.01 | 39.24 | 40.80 | 40.80 | 3,123,100 |
| 06 Mar 2024 | 39.63 | 39.80 | 39.03 | 39.36 | 39.36 | 1,687,200 |
| 05 Mar 2024 | 38.64 | 39.55 | 38.54 | 39.15 | 39.15 | 2,294,600 |
| 04 Mar 2024 | 40.28 | 40.64 | 38.75 | 38.79 | 38.79 | 2,644,400 |
| 01 Mar 2024 | 40.11 | 40.60 | 39.96 | 40.45 | 40.45 | 1,908,200 |
| 29 Feb 2024 | 39.52 | 39.93 | 39.23 | 39.67 | 39.67 | 2,030,500 |
| 28 Feb 2024 | 39.76 | 40.16 | 39.14 | 39.25 | 39.25 | 1,820,800 |
| 27 Feb 2024 | 40.00 | 40.33 | 39.78 | 40.06 | 40.06 | 1,330,100 |
| 26 Feb 2024 | 39.15 | 39.80 | 38.90 | 39.73 | 39.73 | 984,600 |
| 23 Feb 2024 | 39.26 | 39.47 | 38.84 | 39.39 | 39.39 | 2,121,700 |
| 22 Feb 2024 | 39.25 | 39.92 | 38.97 | 39.78 | 39.78 | 1,610,400 |
| 21 Feb 2024 | 38.99 | 39.85 | 38.77 | 39.47 | 39.47 | 1,132,000 |
| 20 Feb 2024 | 39.01 | 39.25 | 38.49 | 38.57 | 38.57 | 1,279,000 |
| 16 Feb 2024 | 39.46 | 39.51 | 38.93 | 39.19 | 39.19 | 1,226,200 |
| 16 Feb 2024 | 0.3 Dividend | |||||
| 15 Feb 2024 | 38.12 | 39.96 | 38.12 | 39.61 | 39.31 | 1,739,400 |
| 14 Feb 2024 | 38.49 | 38.78 | 37.92 | 38.04 | 37.75 | 1,438,100 |
| 13 Feb 2024 | 38.45 | 38.55 | 37.69 | 38.14 | 37.85 | 1,456,500 |
| 12 Feb 2024 | 38.14 | 39.14 | 38.14 | 38.71 | 38.42 | 1,435,900 |
| 09 Feb 2024 | 38.21 | 38.50 | 37.67 | 37.89 | 37.60 | 1,169,200 |
| 08 Feb 2024 | 37.83 | 38.24 | 37.56 | 38.21 | 37.92 | 1,786,400 |
| 07 Feb 2024 | 38.14 | 38.32 | 37.60 | 37.97 | 37.68 | 1,313,500 |
| 06 Feb 2024 | 37.82 | 38.42 | 37.73 | 37.96 | 37.67 | 1,236,800 |
| 05 Feb 2024 | 37.58 | 38.08 | 37.10 | 37.68 | 37.39 | 1,674,000 |
| 02 Feb 2024 | 38.52 | 38.52 | 37.81 | 37.82 | 37.53 | 1,876,000 |
| 01 Feb 2024 | 39.01 | 39.29 | 38.09 | 38.55 | 38.26 | 2,541,000 |
| 31 Jan 2024 | 39.79 | 39.92 | 38.67 | 38.70 | 38.41 | 2,462,700 |
| 30 Jan 2024 | 38.48 | 39.96 | 38.48 | 39.84 | 39.54 | 2,498,500 |
| 29 Jan 2024 | 38.42 | 39.00 | 38.08 | 38.98 | 38.68 | 2,686,900 |
| 26 Jan 2024 | 38.43 | 38.80 | 37.67 | 38.56 | 38.27 | 2,557,800 |
| 25 Jan 2024 | 38.00 | 38.85 | 36.95 | 38.30 | 38.01 | 4,504,300 |
| 24 Jan 2024 | 38.29 | 38.68 | 38.01 | 38.41 | 38.12 | 3,165,400 |
| 23 Jan 2024 | 37.74 | 38.26 | 37.60 | 37.95 | 37.66 | 1,654,500 |
| 22 Jan 2024 | 37.70 | 38.19 | 37.45 | 37.80 | 37.51 | 2,197,500 |
| 19 Jan 2024 | 38.12 | 38.12 | 37.43 | 37.76 | 37.47 | 1,928,200 |
| 18 Jan 2024 | 37.69 | 38.17 | 37.33 | 38.12 | 37.83 | 2,974,200 |
| 17 Jan 2024 | 37.60 | 37.80 | 37.32 | 37.69 | 37.40 | 2,706,300 |
| 16 Jan 2024 | 38.90 | 38.90 | 38.01 | 38.16 | 37.87 | 1,960,400 |
| 12 Jan 2024 | 40.06 | 40.25 | 38.88 | 39.08 | 38.78 | 2,575,100 |
| 11 Jan 2024 | 39.91 | 39.99 | 39.13 | 39.27 | 38.97 | 1,938,700 |
| 10 Jan 2024 | 40.25 | 40.27 | 39.52 | 39.70 | 39.40 | 1,680,400 |
| 09 Jan 2024 | 40.97 | 41.02 | 39.81 | 40.37 | 40.06 | 1,962,000 |
| 08 Jan 2024 | 40.39 | 41.16 | 39.98 | 41.14 | 40.83 | 1,730,500 |
| 05 Jan 2024 | 41.98 | 42.09 | 41.19 | 41.39 | 41.08 | 1,983,800 |
| 04 Jan 2024 | 43.64 | 43.64 | 41.62 | 41.68 | 41.36 | 2,227,000 |
| 03 Jan 2024 | 42.63 | 43.47 | 42.36 | 43.20 | 42.87 | 1,210,900 |
| 02 Jan 2024 | 43.01 | 43.48 | 42.63 | 42.76 | 42.44 | 1,907,900 |
| 29 Dec 2023 | 43.15 | 43.30 | 42.58 | 42.66 | 42.34 | 1,498,000 |
| 28 Dec 2023 | 43.81 | 44.06 | 43.04 | 43.08 | 42.75 | 989,800 |
| 27 Dec 2023 | 44.38 | 44.53 | 44.01 | 44.19 | 43.86 | 661,000 |
| 26 Dec 2023 | 44.14 | 44.72 | 43.99 | 44.42 | 44.08 | 784,300 |
| 22 Dec 2023 | 44.01 | 44.23 | 43.50 | 43.66 | 43.33 | 1,024,900 |
| 21 Dec 2023 | 43.30 | 43.73 | 43.05 | 43.70 | 43.37 | 1,054,200 |
| 20 Dec 2023 | 44.03 | 44.53 | 42.98 | 43.06 | 42.73 | 1,798,000 |
| 19 Dec 2023 | 42.74 | 43.97 | 42.72 | 43.80 | 43.47 | 2,490,700 |
| 18 Dec 2023 | 43.35 | 43.75 | 42.78 | 42.88 | 42.56 | 1,630,300 |
| 15 Dec 2023 | 42.58 | 42.77 | 41.98 | 42.32 | 42.00 | 4,685,200 |
| 14 Dec 2023 | 42.27 | 43.05 | 41.99 | 42.76 | 42.44 | 2,180,400 |
| 13 Dec 2023 | 40.12 | 41.25 | 39.78 | 41.21 | 40.90 | 1,744,200 |
| 12 Dec 2023 | 40.54 | 40.62 | 39.71 | 39.97 | 39.67 | 1,692,200 |
| 11 Dec 2023 | 41.08 | 41.45 | 40.94 | 41.19 | 40.88 | 1,742,300 |
| 08 Dec 2023 | 40.93 | 41.51 | 40.85 | 41.34 | 41.03 | 1,702,100 |
| 07 Dec 2023 | 40.72 | 40.96 | 40.17 | 40.56 | 40.25 | 1,509,700 |
| 06 Dec 2023 | 41.41 | 41.85 | 40.36 | 40.37 | 40.06 | 1,832,100 |
| 05 Dec 2023 | 43.02 | 43.07 | 41.76 | 41.80 | 41.48 | 1,611,900 |
| 04 Dec 2023 | 42.84 | 43.29 | 42.48 | 42.84 | 42.52 | 792,200 |
| 01 Dec 2023 | 42.67 | 44.09 | 42.55 | 43.26 | 42.93 | 1,467,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.