Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Murphy Oil Corporation (MUR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.57+1.81 (+5.21%)
At close: 04:00PM EDT
36.60 +0.03 (+0.08%)
After hours: 06:39PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202235.0736.6135.0636.5736.571,147,570
Aug 17, 202234.0634.9033.7634.7634.76972,000
Aug 16, 202234.9035.3833.5234.1934.191,224,000
Aug 15, 202233.7634.9533.3434.7434.741,329,600
Aug 12, 202234.4735.2434.0735.2335.231,321,300
Aug 12, 20220.25 Dividend
Aug 11, 202234.9235.8934.7634.9434.692,177,600
Aug 10, 202233.4333.9732.5933.8233.58923,200
Aug 09, 202233.1733.6832.6733.4433.201,664,100
Aug 08, 202232.5233.3932.3632.5432.311,425,400
Aug 05, 202231.4933.4331.2432.6032.371,883,700
Aug 04, 202232.5034.1331.8132.4732.243,216,100
Aug 03, 202234.6534.6531.8932.0531.822,274,400
Aug 02, 202234.5534.6433.3734.1333.891,121,300
Aug 01, 202234.0034.9833.2734.5234.271,345,900
Jul 29, 202234.4335.2334.0935.1434.891,377,100
Jul 28, 202233.6534.0532.6533.4033.161,201,900
Jul 27, 202232.3233.4931.8433.2232.981,047,900
Jul 26, 202232.7933.0031.3531.9431.711,162,600
Jul 25, 202230.7332.1630.2132.1531.921,106,700
Jul 22, 202230.7731.2729.8130.0629.841,044,600
Jul 21, 202230.3830.8429.7630.8330.611,102,100
Jul 20, 202230.7231.8630.4631.7131.481,176,500
Jul 19, 202229.4531.1429.4331.0230.801,458,800
Jul 18, 202229.1330.1829.1329.5629.351,469,800
Jul 15, 202228.0428.3027.3628.2728.071,613,900
Jul 14, 202226.3727.0625.9727.0026.811,322,600
Jul 13, 202227.2128.6027.2127.7027.501,230,600
Jul 12, 202227.5928.3827.2927.7627.561,625,000
Jul 11, 202228.4929.0427.8428.8528.641,361,200
Jul 08, 202229.2429.3528.0328.9528.741,397,400
Jul 07, 202228.3129.1727.9828.7528.541,968,700
Jul 06, 202227.4228.0826.0827.2827.081,855,300
Jul 05, 202229.3129.5527.2527.8327.632,221,800
Jul 01, 202230.5230.6628.9330.3930.172,285,000
Jun 30, 202230.6031.0929.7730.1929.972,689,700
Jun 29, 202234.2334.3931.3531.5631.332,406,700
Jun 28, 202234.2234.5632.9433.6033.361,907,000
Jun 27, 202232.5733.5132.1533.2332.991,683,800
Jun 24, 202232.0033.1731.2531.9531.723,950,600
Jun 23, 202232.7132.7130.3431.3531.132,935,100
Jun 22, 202231.9532.9331.2731.9231.693,284,500
Jun 21, 202234.5835.0933.5134.1833.942,393,000
Jun 17, 202236.4136.4733.0633.6433.403,982,800
Jun 16, 202239.0739.3735.8836.3836.123,170,900
Jun 15, 202241.3341.5139.5440.3840.092,082,100
Jun 14, 202243.1443.1540.9041.5841.282,019,300
Jun 13, 202242.3442.8040.0141.6941.391,972,000
Jun 10, 202243.7745.3043.2544.1543.831,200,600
Jun 09, 202243.9145.7543.3245.0344.711,582,700
Jun 08, 202245.6645.7944.1644.6244.301,372,100
Jun 07, 202243.0845.4143.0545.3245.001,706,900
Jun 06, 202244.3044.3842.4143.4143.101,689,600
Jun 03, 202243.3943.8142.8043.4643.151,728,000
Jun 02, 202242.5143.7241.9143.3443.031,257,700
Jun 01, 202242.8044.0642.0643.0242.711,778,900
May 31, 202244.3944.8841.9742.4242.122,764,300
May 27, 202240.9443.5040.5543.4843.172,342,200
May 26, 202239.0041.0839.0040.9140.622,006,000
May 25, 202236.9038.8736.9038.8338.551,773,700
May 24, 202236.5337.2435.5836.6336.371,161,300
May 23, 202235.6636.9335.0436.8736.611,519,900
May 20, 202234.5335.4934.0635.2234.971,446,800
May 19, 202233.3535.0733.3434.1733.931,403,000
May 18, 202236.6636.7733.7334.3734.121,565,700
May 17, 202235.7236.4935.5436.2535.991,380,500
May 16, 202234.6435.6634.6235.1234.871,242,300
May 13, 202233.9035.0733.9034.4134.161,595,200
May 13, 20220.175 Dividend
May 12, 202232.7133.2531.8333.2232.811,859,100
May 11, 202233.7835.6332.8933.0632.652,427,900
May 10, 202233.6934.6231.6632.8632.452,678,600
May 09, 202236.9637.2032.8233.3232.913,507,100
May 06, 202237.9438.4536.3538.2737.803,057,000
May 05, 202239.4739.8435.7037.2236.762,634,600
May 04, 202239.3139.9237.2839.7239.232,580,000
May 03, 202237.5039.3237.4138.9038.421,876,600
May 02, 202237.2638.1836.3437.3036.841,866,200
Apr 29, 202238.9339.5537.4638.0837.612,082,900
Apr 28, 202238.1639.3936.7738.8938.411,238,600
Apr 27, 202237.4138.0836.2437.7037.231,792,400
Apr 26, 202238.2839.0037.3137.3236.861,532,100
Apr 25, 202237.3038.3935.7837.9937.522,647,100
Apr 22, 202240.3640.8638.5838.7138.231,810,600
Apr 21, 202244.0744.3640.1340.3639.862,113,100
Apr 20, 202243.8644.4943.5043.6143.071,462,000
Apr 19, 202243.4844.4142.8843.3042.761,657,800
Apr 18, 202242.8744.6342.5743.7843.242,058,900
Apr 14, 202241.9042.7641.7742.4441.911,003,200
Apr 13, 202241.8542.4240.7341.7641.241,227,400
Apr 12, 202241.6942.8741.0041.0040.491,645,200
Apr 11, 202241.6541.6540.3140.6940.191,293,000
Apr 08, 202241.5142.3441.0042.2541.731,821,300
Apr 07, 202241.4742.0540.2641.2240.711,956,700
Apr 06, 202240.6940.9039.6240.5240.021,360,500
Apr 05, 202242.0942.5839.8139.9039.411,132,400
Apr 04, 202242.0742.5841.1541.6641.141,404,700
Apr 01, 202240.4241.4440.1441.4340.921,400,200
Mar 31, 202239.9041.6939.7840.3939.892,974,700
Mar 30, 202240.6841.6340.3540.5740.071,983,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement