Advertisement
U.S. markets close in 4 hours 36 minutes

Murphy Oil Corporation (MUR)

NYSE - Nasdaq Real Time Price. Currency in USD
39.16-1.29 (-3.19%)
As of 11:24AM EST. Market open.
Advertisement
Time Period:
Mar 04, 2023 - Mar 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 202440.2840.6339.0839.1639.16774,622
Mar 01, 202440.1140.6039.9640.4540.451,908,200
Feb 29, 202439.5239.9339.2339.6739.672,030,500
Feb 28, 202439.7640.1639.1439.2539.251,820,800
Feb 27, 202440.0040.3339.7840.0640.061,330,100
Feb 26, 202439.1539.8038.9039.7339.73984,600
Feb 23, 202439.2639.4738.8439.3939.392,121,700
Feb 22, 202439.2539.9238.9739.7839.781,610,400
Feb 21, 202438.9939.8538.7739.4739.471,132,000
Feb 20, 202439.0139.2538.4938.5738.571,279,000
Feb 16, 202439.4639.5138.9339.1939.191,226,200
Feb 16, 20240.3 Dividend
Feb 15, 202438.1239.9638.1239.6139.311,739,400
Feb 14, 202438.4938.7837.9238.0437.751,438,100
Feb 13, 202438.4538.5537.6938.1437.851,456,500
Feb 12, 202438.1439.1438.1438.7138.421,435,900
Feb 09, 202438.2138.5037.6737.8937.601,169,200
Feb 08, 202437.8338.2437.5638.2137.921,786,400
Feb 07, 202438.1438.3237.6037.9737.681,313,500
Feb 06, 202437.8238.4237.7337.9637.671,236,800
Feb 05, 202437.5838.0837.1037.6837.391,674,000
Feb 02, 202438.5238.5237.8137.8237.531,876,000
Feb 01, 202439.0139.2938.0938.5538.262,541,000
Jan 31, 202439.7939.9238.6738.7038.412,462,700
Jan 30, 202438.4839.9638.4839.8439.542,498,500
Jan 29, 202438.4239.0038.0838.9838.682,686,900
Jan 26, 202438.4338.8037.6738.5638.272,557,800
Jan 25, 202438.0038.8536.9538.3038.014,504,300
Jan 24, 202438.2938.6838.0138.4138.123,165,400
Jan 23, 202437.7438.2637.6037.9537.661,654,500
Jan 22, 202437.7038.1937.4537.8037.512,197,500
Jan 19, 202438.1238.1237.4337.7637.471,928,200
Jan 18, 202437.6938.1737.3338.1237.832,974,200
Jan 17, 202437.6037.8037.3237.6937.402,706,300
Jan 16, 202438.9038.9038.0138.1637.871,960,400
Jan 12, 202440.0640.2538.8839.0838.782,575,100
Jan 11, 202439.9139.9939.1339.2738.971,938,700
Jan 10, 202440.2540.2739.5239.7039.401,680,400
Jan 09, 202440.9741.0239.8140.3740.061,962,000
Jan 08, 202440.3941.1639.9841.1440.831,730,500
Jan 05, 202441.9842.0941.1941.3941.081,983,800
Jan 04, 202443.6443.6441.6241.6841.362,227,000
Jan 03, 202442.6343.4742.3643.2042.871,210,900
Jan 02, 202443.0143.4842.6342.7642.441,907,900
Dec 29, 202343.1543.3042.5842.6642.341,498,000
Dec 28, 202343.8144.0643.0443.0842.75989,800
Dec 27, 202344.3844.5344.0144.1943.86661,000
Dec 26, 202344.1444.7243.9944.4244.08784,300
Dec 22, 202344.0144.2343.5043.6643.331,024,900
Dec 21, 202343.3043.7343.0543.7043.371,054,200
Dec 20, 202344.0344.5342.9843.0642.731,798,000
Dec 19, 202342.7443.9742.7243.8043.472,490,700
Dec 18, 202343.3543.7542.7842.8842.561,630,300
Dec 15, 202342.5842.7741.9842.3242.004,685,200
Dec 14, 202342.2743.0541.9942.7642.442,180,400
Dec 13, 202340.1241.2539.7841.2140.901,744,200
Dec 12, 202340.5440.6239.7139.9739.671,692,200
Dec 11, 202341.0841.4540.9441.1940.881,742,300
Dec 08, 202340.9341.5140.8541.3441.031,702,100
Dec 07, 202340.7240.9640.1740.5640.251,509,700
Dec 06, 202341.4141.8540.3640.3740.061,832,100
Dec 05, 202343.0243.0741.7641.8041.481,611,900
Dec 04, 202342.8443.2942.4842.8442.52792,200
Dec 01, 202342.6744.0942.5543.2642.931,467,100
Nov 30, 202343.0944.0142.5042.7742.451,329,700
Nov 29, 202342.9843.1642.3942.6942.371,078,000
Nov 28, 202342.7943.1942.3642.7342.411,024,000
Nov 27, 202342.6442.7542.2042.6042.281,077,300
Nov 24, 202342.2843.3942.2843.0242.69403,200
Nov 22, 202341.6542.5541.2942.4742.151,383,500
Nov 21, 202343.0543.2242.4842.7742.451,556,700
Nov 20, 202344.2544.2943.4443.4943.161,080,100
Nov 17, 202342.8043.9542.8043.6843.351,486,900
Nov 16, 202343.2043.3741.8442.4242.102,000,100
Nov 15, 202343.7144.5143.6843.7043.371,511,100
Nov 14, 202343.5144.1943.1943.9943.661,478,600
Nov 13, 202343.0843.4242.7643.1642.83965,600
Nov 10, 202342.6143.2942.3142.9442.611,238,000
Nov 10, 20230.275 Dividend
Nov 09, 202343.0243.3842.3042.3441.751,612,800
Nov 08, 202343.2943.6742.4842.7442.142,841,000
Nov 07, 202343.9544.1742.8543.7243.112,874,900
Nov 06, 202346.0346.1844.7244.8744.242,377,100
Nov 03, 202346.0846.5545.1945.9245.282,144,800
Nov 02, 202344.6746.2143.8646.1445.492,987,700
Nov 01, 202344.9245.4244.2744.8144.181,372,500
Oct 31, 202345.0145.4044.4644.8744.241,443,800
Oct 30, 202345.3545.6844.1944.9244.291,289,600
Oct 27, 202345.4845.6044.5045.3144.671,364,500
Oct 26, 202344.8945.7944.3245.3444.701,709,700
Oct 25, 202345.4945.7844.9445.3944.751,433,600
Oct 24, 202346.3546.3545.3845.5644.92929,900
Oct 23, 202346.7346.8645.7346.1245.471,558,300
Oct 20, 202347.7748.0146.8247.1446.481,249,200
Oct 19, 202347.2248.4746.9247.8547.181,414,400
Oct 18, 202347.6748.0747.2947.6346.96963,500
Oct 17, 202346.9947.9146.7847.3446.681,271,400
Oct 16, 202347.0047.3446.2447.0646.401,312,800
Oct 13, 202346.0646.9345.9046.4545.801,182,500
Oct 12, 202345.1945.4644.7745.0944.461,783,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...