U.S. markets closed

Murphy Oil Corporation (MUR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.13-0.43 (-1.99%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202121.5721.9221.0421.1321.133,313,400
Sep 16, 202121.9421.9421.3221.5621.561,651,100
Sep 15, 202121.1522.1521.0022.1422.142,277,700
Sep 14, 202121.5021.5020.2220.4720.471,685,700
Sep 13, 202120.5821.4520.5221.1421.142,115,500
Sep 10, 202120.8520.8820.0920.1120.111,392,000
Sep 09, 202119.5620.6419.4420.2920.291,860,600
Sep 08, 202120.9821.1519.7819.8319.832,018,200
Sep 07, 202120.6121.3320.5820.7720.771,679,600
Sep 03, 202121.7221.7520.8420.9520.952,087,900
Sep 02, 202121.1022.1221.1021.7521.752,415,000
Sep 01, 202121.2121.2920.4220.6820.682,164,000
Aug 31, 202121.3921.9221.2021.2621.262,140,600
Aug 30, 202122.2822.3821.5721.6021.601,216,000
Aug 27, 202121.2922.1621.2521.9721.971,919,000
Aug 26, 202121.6021.7120.7520.8320.831,466,900
Aug 25, 202121.4821.8821.0421.7421.741,214,800
Aug 24, 202120.8021.4520.7421.3921.391,912,600
Aug 23, 202120.1920.5720.0220.4420.441,997,400
Aug 20, 202119.1319.5718.8419.3719.372,234,100
Aug 19, 202120.0520.1618.8619.3819.382,620,600
Aug 18, 202121.1021.5120.4120.4720.472,024,300
Aug 17, 202120.5221.5120.3320.9420.942,167,300
Aug 16, 202121.3021.3120.4820.7620.761,555,500
Aug 13, 202122.3522.3521.6921.7221.721,342,700
Aug 13, 20210.125 Dividend
Aug 12, 202122.6122.9522.0522.5022.381,168,000
Aug 11, 202122.0722.6821.7922.6122.481,735,900
Aug 10, 202121.7222.5221.4322.3522.231,912,500
Aug 09, 202120.9121.6020.8421.2921.171,604,100
Aug 06, 202121.6322.0321.1921.5621.441,721,600
Aug 05, 202120.7622.0120.4721.2221.103,086,300
Aug 04, 202120.5421.0620.0220.0719.962,411,800
Aug 03, 202120.5721.4520.2521.2521.132,320,100
Aug 02, 202121.5321.8520.6320.6420.532,343,100
Jul 30, 202121.9422.1921.4521.7121.591,922,800
Jul 29, 202122.3422.8722.0422.2422.122,595,400
Jul 28, 202121.4922.1121.0621.8421.721,670,000
Jul 27, 202121.7321.7320.9021.2521.131,852,900
Jul 26, 202120.7222.0020.7221.9721.851,784,100
Jul 23, 202120.9320.9620.2820.7220.601,518,200
Jul 22, 202121.1021.1320.3920.7520.631,982,900
Jul 21, 202120.2521.2320.0221.1521.032,699,200
Jul 20, 202119.0419.9618.7719.6919.582,786,700
Jul 19, 202119.0119.4118.4419.0418.933,441,000
Jul 16, 202121.2221.2819.9219.9919.882,317,600
Jul 15, 202121.0921.5720.7020.8820.762,285,300
Jul 14, 202123.0523.4921.1821.4021.282,790,200
Jul 13, 202122.9123.0622.4222.7322.601,662,500
Jul 12, 202123.1323.4522.6623.1423.011,516,300
Jul 09, 202123.2623.6522.7323.5423.411,879,200
Jul 08, 202122.2223.0522.0622.7522.621,670,000
Jul 07, 202122.9723.4522.2622.8122.681,785,100
Jul 06, 202124.1424.1422.5822.9722.843,088,400
Jul 02, 202124.4624.5424.1224.1924.061,568,400
Jul 01, 202124.4325.2324.0124.6624.522,935,800
Jun 30, 202123.5123.6522.9223.2823.153,245,300
Jun 29, 202123.8123.9723.1023.1823.052,070,500
Jun 28, 202125.0025.0423.2723.4923.363,532,900
Jun 25, 202125.8425.9725.0325.2925.1519,533,700
Jun 24, 202124.8925.7524.8325.5325.392,512,100
Jun 23, 202125.4225.7724.9324.9424.802,632,700
Jun 22, 202124.8425.4724.5925.0024.863,055,100
Jun 21, 202123.4024.9423.1824.9324.792,515,600
Jun 18, 202122.8323.6222.4623.0622.934,095,300
Jun 17, 202124.5024.8622.5323.2423.113,617,500
Jun 16, 202124.3124.9924.0424.6724.532,126,500
Jun 15, 202123.8624.5923.6924.5224.382,099,200
Jun 14, 202123.9524.5023.4823.6523.522,132,400
Jun 11, 202123.8424.0623.4623.7123.581,057,400
Jun 10, 202123.9924.2323.0123.5823.452,015,400
Jun 09, 202123.9324.1223.4223.4723.342,139,600
Jun 08, 202123.5624.2423.2123.8923.761,773,300
Jun 07, 202124.2324.5923.9424.0423.911,644,300
Jun 04, 202124.5524.7123.7824.1924.061,626,400
Jun 03, 202124.2324.7523.9324.2524.121,822,200
Jun 02, 202123.9924.9023.3524.4924.352,976,500
Jun 01, 202122.0023.7622.0023.7323.604,170,300
May 28, 202121.8921.9621.4521.6921.571,817,600
May 27, 202121.3022.0021.2521.6921.572,730,400
May 26, 202120.8121.4120.5621.2921.171,959,800
May 25, 202121.8122.0020.6620.7020.592,810,400
May 24, 202121.3221.9520.7621.9121.792,253,000
May 21, 202121.4321.5720.8620.9520.831,922,500
May 20, 202120.6721.1720.2020.9920.872,659,400
May 19, 202120.2220.8020.0220.6620.552,781,700
May 18, 202121.3221.7220.9220.9620.842,853,200
May 17, 202120.1421.4720.0121.4421.322,692,800
May 14, 202119.5020.4419.5020.2720.162,398,200
May 14, 20210.125 Dividend
May 13, 202119.6720.2918.8719.1818.953,076,900
May 12, 202120.3921.7220.0320.1319.893,858,300
May 11, 202119.3920.3318.8520.1319.893,159,300
May 10, 202120.0020.7419.8820.2920.053,571,900
May 07, 202118.2619.7317.8719.6919.453,923,400
May 06, 202118.3518.5517.5918.3918.172,585,000
May 05, 202117.6218.8317.2018.4718.253,714,900
May 04, 202117.5617.7016.7917.3617.152,333,600
May 03, 202117.1717.5516.9617.4317.222,108,400
Apr 30, 202117.3517.8016.8916.9316.732,687,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...