MUR - Murphy Oil Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201725.5825.9025.3725.7625.761,594,700
Oct 18, 201726.0026.4025.7425.7625.761,903,400
Oct 17, 201725.9926.1325.5125.9325.931,591,900
Oct 16, 201725.8126.1725.7126.0026.001,678,500
Oct 13, 201726.0926.2925.5425.6425.642,003,400
Oct 12, 201725.4225.7925.2725.7225.721,537,900
Oct 11, 201725.9025.9825.4725.7525.751,164,000
Oct 10, 201726.3926.4925.8025.8625.861,786,300
Oct 09, 201726.1826.4325.9426.0826.081,436,100
Oct 06, 201726.1326.3825.9426.0426.041,330,600
Oct 05, 201726.9127.1726.6126.6826.681,621,500
Oct 04, 201726.7227.0426.4526.7926.791,700,400
Oct 03, 201726.5326.6526.2526.6126.611,379,400
Oct 02, 201725.9326.6025.7226.5926.591,769,700
Sep 29, 201726.8226.8526.1726.5626.562,224,200
Sep 28, 201727.4327.6726.9226.9926.991,331,400
Sep 27, 201727.1427.4526.8327.4327.431,676,800
Sep 26, 201726.5727.1326.3227.0827.081,898,300
Sep 25, 201726.4626.8126.3426.7326.731,688,800
Sep 22, 201726.2126.4226.0126.1926.191,486,200
Sep 21, 201726.0426.4825.7926.2926.291,714,100
Sep 20, 201725.8726.1925.7426.0926.091,596,300
Sep 19, 201725.9126.0425.4125.6725.671,768,500
Sep 18, 201725.2926.0425.2625.8225.822,377,300
Sep 15, 201725.5625.6825.1725.4425.443,293,800
Sep 14, 201725.5526.1825.4025.5325.533,293,900
Sep 13, 201724.4825.4824.4825.3525.353,003,100
Sep 12, 201723.5124.6523.5124.4124.412,290,900
Sep 11, 201723.5223.7623.3623.4523.453,103,600
Sep 08, 201724.6924.7023.2923.4623.462,878,700
Sep 07, 201724.3824.8724.3224.7924.792,418,300
Sep 06, 201723.7124.5323.7124.5124.512,270,200
Sep 05, 201723.6823.8523.2823.5023.502,040,500
Sep 01, 201722.7423.4622.6023.3423.341,614,400
Aug 31, 201722.8423.0622.6522.6622.662,229,300
Aug 30, 201722.5022.6922.2122.6322.632,304,600
Aug 29, 201722.5222.7522.3722.6322.631,782,100
Aug 28, 201723.1723.2022.2822.7522.752,236,600
Aug 25, 201723.4123.4123.0823.1523.151,978,500
Aug 24, 201723.2523.4223.0823.3223.321,444,900
Aug 23, 201723.0123.5122.7223.3223.322,782,400
Aug 22, 201723.2423.4023.0523.1123.112,249,000
Aug 21, 201723.9224.0322.9623.1723.173,207,500
Aug 18, 201723.9824.3423.7224.0324.032,415,900
Aug 17, 201724.4824.7724.0724.0824.082,018,900
Aug 16, 201725.0225.3124.6024.6424.641,420,400
Aug 15, 201725.0725.1324.3625.0125.012,215,400
Aug 14, 201725.6425.9525.1925.2225.222,018,500
Aug 11, 201725.4725.8525.2525.5625.562,702,000
Aug 10, 201726.0426.5625.5925.6725.673,290,900
Aug 10, 20170.25 Dividend
Aug 09, 201726.1326.2625.8626.1325.883,805,300
Aug 08, 201725.7926.6925.7125.9525.703,352,300
Aug 07, 201726.2426.4925.7825.8725.622,358,400
Aug 04, 201725.8026.6325.6626.4326.182,617,500
Aug 03, 201726.3326.6325.2625.7225.474,492,200
Aug 02, 201725.9726.3725.6025.6825.434,933,500
Aug 01, 201726.5626.6425.8326.2826.034,403,000
Jul 31, 201727.0627.0626.1726.5826.334,318,300
Jul 28, 201726.5427.7126.4527.1426.885,726,200
Jul 27, 201725.5826.5625.5026.5426.294,404,200
Jul 26, 201726.0726.3225.3625.5725.336,050,400
Jul 25, 201725.6026.1125.4925.7225.4739,195,300
Jul 24, 201725.5225.6024.8024.9624.723,279,500
Jul 21, 201725.8625.9125.2825.3625.123,309,000
Jul 20, 201726.5326.5625.7025.8425.594,046,500
Jul 19, 201724.5726.3524.4826.3326.083,653,700
Jul 18, 201725.3725.4724.5024.6724.432,165,600
Jul 17, 201725.1725.5725.0525.1424.902,954,300
Jul 14, 201725.0725.4925.0025.4225.182,280,600
Jul 13, 201724.6925.0224.3624.9924.752,437,700
Jul 12, 201725.0325.3724.5724.7224.481,877,200
Jul 11, 201724.4424.8723.9124.5824.342,808,700
Jul 10, 201724.2724.7824.2224.6024.362,342,400
Jul 07, 201724.6324.7824.0524.4724.242,786,800
Jul 06, 201725.4725.6824.7324.8024.562,877,100
Jul 05, 201725.9426.0924.9325.2925.053,609,600
Jul 03, 201725.8026.4725.8026.2526.001,200,300
Jun 30, 201725.8926.1525.2725.6325.384,167,000
Jun 29, 201724.9426.1324.9425.6525.405,718,900
Jun 28, 201724.3625.3224.3024.7824.543,426,300
Jun 27, 201724.5224.8124.2124.2524.022,806,100
Jun 26, 201724.8624.9724.3324.4024.174,528,700
Jun 23, 201724.5925.0524.5124.8524.613,152,100
Jun 22, 201724.8225.3124.4524.5224.292,693,700
Jun 21, 201724.7625.1323.9824.6524.413,761,800
Jun 20, 201724.9525.1524.3224.8524.612,868,900
Jun 19, 201725.3625.8325.2625.4225.182,531,000
Jun 16, 201724.5125.3723.9525.3625.125,663,100
Jun 15, 201724.7625.2424.1024.3324.103,982,500
Jun 14, 201726.0626.0624.7324.8924.653,587,000
Jun 13, 201725.6126.3925.5226.3126.063,356,800
Jun 12, 201725.5926.0025.0025.5925.353,519,300
Jun 09, 201724.1625.3724.1125.2124.972,467,200
Jun 08, 201724.1224.5523.8924.0723.843,289,000
Jun 07, 201724.5724.8423.6124.1223.893,820,800
Jun 06, 201724.1324.9723.9524.8224.582,795,200
Jun 05, 201723.9324.4623.7624.2223.992,280,100
Jun 02, 201724.5124.5823.8924.0623.832,087,400
Jun 01, 201724.4825.0724.1324.7724.532,336,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...