MUR - Murphy Oil Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201922.9424.3522.9323.8323.832,249,635
Nov 19, 201923.6323.7023.0323.1723.172,014,700
Nov 18, 201923.9224.0023.5123.7323.732,319,800
Nov 15, 201923.6024.6323.5624.3324.332,313,600
Nov 15, 20190.25 Dividend
Nov 14, 201924.0724.4423.6823.8323.582,152,200
Nov 13, 201923.8624.3323.6523.9323.682,594,900
Nov 12, 201924.5524.7624.1724.3024.052,065,400
Nov 11, 201924.2824.9424.2124.4224.162,163,500
Nov 08, 201924.5824.8524.1224.7624.502,849,000
Nov 07, 201924.2325.2824.1724.9824.724,894,900
Nov 06, 201924.0024.7123.3523.6823.433,705,600
Nov 05, 201923.9824.9823.8124.1223.876,064,700
Nov 04, 201922.5824.6322.3523.8123.566,555,000
Nov 01, 201920.9222.4020.8722.0121.786,150,000
Oct 31, 201920.9921.9019.9620.6320.417,464,400
Oct 30, 201919.8820.0519.2719.5119.314,069,500
Oct 29, 201919.5020.1419.3719.7719.562,692,800
Oct 28, 201919.9120.2419.5419.7019.491,820,200
Oct 25, 201919.6620.0619.3119.8119.602,085,600
Oct 24, 201920.2920.3019.3319.6419.431,858,000
Oct 23, 201919.4920.5019.1120.1019.892,787,100
Oct 22, 201919.2119.9018.8819.5119.312,371,300
Oct 21, 201918.6119.2918.6119.0618.862,063,700
Oct 18, 201919.0119.5318.6418.6618.462,471,600
Oct 17, 201919.2219.2718.7518.9218.723,228,800
Oct 16, 201919.6319.9719.0919.1418.942,087,600
Oct 15, 201919.8220.1819.5219.7119.502,470,300
Oct 14, 201919.7320.1119.3119.9619.751,929,800
Oct 11, 201919.8620.2019.6419.9619.752,591,700
Oct 10, 201919.4019.8319.3219.5819.372,031,900
Oct 09, 201919.2419.5219.0019.3019.103,054,700
Oct 08, 201920.0020.1018.9819.0018.804,604,400
Oct 07, 201921.0021.0020.1620.1719.963,110,800
Oct 04, 201921.6922.1520.6320.9520.733,911,900
Oct 03, 201921.1722.0921.1221.9021.673,947,800
Oct 02, 201921.5022.2121.2921.3921.173,816,000
Oct 01, 201922.2722.7821.6321.6821.453,565,300
Sep 30, 201921.8822.2821.8322.1121.883,804,200
Sep 27, 201921.4422.3921.4221.9521.723,713,500
Sep 26, 201921.7522.1521.6421.8221.593,641,000
Sep 25, 201921.7222.3721.6121.9921.763,600,400
Sep 24, 201923.1023.3822.0022.1421.914,379,200
Sep 23, 201922.7923.6522.7823.4123.163,429,900
Sep 20, 201922.9623.4722.6323.0822.845,773,700
Sep 19, 201923.1023.2522.6022.8222.583,076,900
Sep 18, 201922.8923.7222.6522.8722.633,447,100
Sep 17, 201924.8825.0423.0023.2923.054,281,500
Sep 16, 201923.0125.3322.4424.9524.697,535,500
Sep 13, 201920.7021.0220.3020.6020.382,309,300
Sep 12, 201920.7920.9920.2820.4220.212,905,500
Sep 11, 201921.0521.8020.7421.3521.132,940,000
Sep 10, 201920.8021.5920.7620.8620.642,847,300
Sep 09, 201919.8020.6319.6520.6020.383,025,300
Sep 06, 201919.2419.5118.8019.3819.182,258,500
Sep 05, 201918.9519.7918.9419.5319.332,860,900
Sep 04, 201918.5118.9118.3118.7418.541,818,200
Sep 03, 201917.8118.2217.4718.1117.922,591,900
Aug 30, 201918.3618.7418.0618.2318.041,734,400
Aug 29, 201918.2318.6218.1418.5018.311,714,700
Aug 28, 201917.6418.2517.4618.0217.832,451,000
Aug 27, 201917.7217.8917.0417.4017.222,573,000
Aug 26, 201918.1518.2717.4617.5717.393,038,400
Aug 23, 201918.8319.2017.8617.9117.723,209,500
Aug 22, 201919.5419.8119.1619.1718.971,850,700
Aug 21, 201919.9720.2919.5819.6119.402,374,300
Aug 20, 201919.7619.8619.3519.7619.552,146,100
Aug 19, 201919.2819.9819.1319.8919.682,692,300
Aug 16, 201918.3219.0418.0918.9718.774,733,700
Aug 16, 20190.25 Dividend
Aug 15, 201918.2118.5917.9018.5218.083,697,300
Aug 14, 201919.2519.2518.3318.3517.914,242,000
Aug 13, 201919.3120.6019.0819.7119.245,637,600
Aug 12, 201920.1020.2719.1019.5319.066,125,700
Aug 09, 201920.1920.9620.0120.3619.875,085,100
Aug 08, 201922.1022.2519.7620.0619.588,814,500
Aug 07, 201921.6221.9321.0621.6421.123,714,900
Aug 06, 201922.6322.8421.5822.0521.523,045,500
Aug 05, 201922.2522.7621.9922.5822.042,704,700
Aug 02, 201923.1223.4722.3822.8422.301,869,000
Aug 01, 201923.6423.8522.8623.1622.613,724,900
Jul 31, 201923.4824.6423.2624.0423.473,585,800
Jul 30, 201922.1923.6522.0523.5122.953,251,100
Jul 29, 201922.2622.3621.8322.2421.712,138,700
Jul 26, 201922.3822.4322.0722.2621.731,689,700
Jul 25, 201922.7822.7822.2822.3821.852,850,100
Jul 24, 201922.2123.0722.2122.6622.123,595,200
Jul 23, 201922.4122.6521.9422.3121.782,699,400
Jul 22, 201921.6222.1121.5122.1021.574,361,300
Jul 19, 201921.3221.6521.2121.5721.062,588,500
Jul 18, 201921.7621.9821.2521.3120.802,548,800
Jul 17, 201922.6622.6621.7921.8021.282,993,500
Jul 16, 201923.4023.5322.2722.6522.113,085,400
Jul 15, 201923.7623.9223.4123.4722.911,540,000
Jul 12, 201923.7323.9423.3823.7523.182,414,500
Jul 11, 201924.9925.0923.7023.7223.152,760,300
Jul 10, 201925.3325.4724.5324.9824.382,174,900
Jul 09, 201924.4824.7024.1824.6024.011,780,500
Jul 08, 201924.6225.0424.4824.4923.911,150,700
Jul 05, 201924.3424.8324.3024.7924.201,065,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...