Murphy Oil Corporation MUR
NYSE · United States · Energy Minerals
$37.02+1.07 (+2.98%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37.02 | +2.98% | $36.13 | $37.17 | $36.03 | 1.80M |
| 2026-09-29 | $35.95 | -1.91% | $35.85 | $36.31 | $35.70 | 1.72M |
| 2026-09-28 | $36.65 | +0.88% | $37.08 | $37.12 | $36.34 | 1.50M |
| 2026-09-25 | $36.33 | -2.81% | $36.72 | $36.85 | $35.83 | 1.57M |
| 2026-09-24 | $37.38 | +3.23% | $36.77 | $37.62 | $36.25 | 1.79M |
| 2026-09-23 | $36.21 | +2.35% | $35.78 | $36.70 | $35.31 | 1.19M |
| 2026-09-22 | $35.38 | -2.21% | $35.51 | $36.23 | $35.26 | 1.22M |
| 2026-09-21 | $36.18 | -3.24% | $36.88 | $36.92 | $35.89 | 1.41M |
| 2026-09-18 | $37.39 | -0.80% | $37.64 | $37.98 | $37.09 | 4.27M |
| 2026-09-17 | $37.69 | -1.31% | $37.50 | $38.39 | $37.50 | 1.21M |
| 2026-09-16 | $38.19 | -5.47% | $39.29 | $39.53 | $37.99 | 2.13M |
| 2026-09-15 | $40.40 | +5.76% | $38.77 | $40.69 | $38.64 | 1.87M |
| 2026-09-14 | $38.20 | -0.78% | $39.31 | $39.46 | $38.07 | 1.57M |
| 2026-09-11 | $38.50 | -0.85% | $38.35 | $38.65 | $37.99 | 1.47M |
| 2026-09-10 | $38.83 | +0.96% | $39.15 | $39.37 | $37.75 | 1.99M |
| 2026-09-09 | $38.46 | +2.34% | $38.13 | $38.70 | $38.03 | 1.58M |
| 2026-09-08 | $37.58 | +3.13% | $37.38 | $38.31 | $37.24 | 1.55M |
| 2026-09-04 | $36.44 | -2.36% | $37.09 | $37.20 | $36.15 | 1.51M |
| 2026-09-03 | $37.32 | -0.98% | $37.69 | $37.94 | $37.06 | 1.18M |
| 2026-09-02 | $37.69 | +0.24% | $36.85 | $38.03 | $36.55 | 1.39M |
| 2026-09-01 | $37.60 | +3.24% | $37.23 | $37.63 | $36.73 | 1.24M |
| 2026-08-31 | $36.42 | +2.22% | $36.76 | $36.93 | $35.63 | 1.55M |
| 2026-08-28 | $35.63 | -0.89% | $36.17 | $36.17 | $35.21 | 1.12M |
| 2026-08-27 | $35.95 | +3.63% | $34.79 | $36.24 | $34.40 | 1.45M |
| 2026-08-26 | $34.69 | +0.20% | $34.10 | $35.17 | $33.79 | 890.80K |
| 2026-08-25 | $34.62 | -3.83% | $35.00 | $35.53 | $34.60 | 1.30M |
| 2026-08-24 | $36.00 | -3.77% | $37.12 | $37.40 | $35.58 | 1.35M |
| 2026-08-21 | $37.41 | -2.27% | $38.34 | $38.54 | $37.35 | 1.43M |
| 2026-08-20 | $38.28 | +3.82% | $37.43 | $38.66 | $37.35 | 2.47M |
| 2026-08-19 | $36.87 | +4.80% | $35.58 | $36.90 | $35.53 | 2.43M |
| 2026-08-18 | $35.18 | +1.03% | $35.65 | $35.75 | $34.82 | 1.38M |
| 2026-08-17 | $34.82 | +0.72% | $34.31 | $34.91 | $33.91 | 2.43M |
| 2026-08-14 | $34.57 | -0.63% | $34.77 | $35.22 | $34.44 | 1.90M |
| 2026-08-13 | $34.79 | -1.33% | $34.55 | $34.95 | $34.36 | 1.30M |
| 2026-08-12 | $35.26 | -1.29% | $35.27 | $35.77 | $35.14 | 1.88M |
| 2026-08-11 | $35.72 | +0.65% | $35.32 | $36.15 | $34.66 | 1.65M |
| 2026-08-10 | $35.49 | +6.35% | $34.20 | $35.75 | $33.98 | 1.79M |
| 2026-08-07 | $33.37 | +1.00% | $32.69 | $34.33 | $32.54 | 2.23M |
| 2026-08-06 | $33.04 | -8.32% | $34.10 | $34.79 | $32.70 | 4.09M |
| 2026-08-05 | $36.04 | -6.10% | $38.31 | $38.55 | $36.00 | 2.37M |
| 2026-08-04 | $38.38 | -0.90% | $37.75 | $38.42 | $37.01 | 1.39M |
| 2026-08-03 | $38.73 | -2.54% | $38.33 | $39.47 | $38.11 | 1.79M |
| 2026-07-31 | $39.74 | +4.00% | $38.47 | $39.79 | $37.95 | 1.79M |
| 2026-07-30 | $38.21 | -1.24% | $37.90 | $38.55 | $37.56 | 1.20M |
| 2026-07-29 | $38.69 | +5.59% | $37.95 | $38.78 | $37.85 | 1.36M |
| 2026-07-28 | $36.64 | -2.29% | $37.86 | $38.05 | $36.23 | 1.24M |
| 2026-07-27 | $37.50 | -3.72% | $37.71 | $38.54 | $37.39 | 1.36M |
| 2026-07-24 | $38.95 | -1.14% | $39.19 | $39.77 | $38.74 | 1.06M |
| 2026-07-23 | $39.40 | +1.65% | $39.73 | $40.21 | $39.20 | 1.60M |
| 2026-07-22 | $38.76 | +3.91% | $37.91 | $38.80 | $37.83 | 1.30M |
| 2026-07-21 | $37.30 | +1.28% | $36.91 | $37.49 | $36.85 | 1.47M |
| 2026-07-20 | $36.83 | 0.00% | $36.45 | $37.15 | $36.04 | 1.73M |
| 2026-07-17 | $36.83 | +3.83% | $36.30 | $37.07 | $35.96 | 1.44M |
| 2026-07-16 | $35.47 | +2.40% | $34.26 | $35.64 | $34.26 | 1.55M |
| 2026-07-15 | $34.64 | -0.94% | $34.82 | $35.12 | $34.25 | 1.63M |
| 2026-07-14 | $34.97 | +0.20% | $35.05 | $35.50 | $34.38 | 1.39M |
| 2026-07-13 | $34.90 | +3.41% | $34.68 | $35.45 | $34.25 | 2.56M |
| 2026-07-10 | $33.75 | +0.42% | $33.75 | $34.10 | $33.31 | 896.60K |
| 2026-07-09 | $33.61 | -2.83% | $33.99 | $34.37 | $33.32 | 1.24M |
| 2026-07-08 | $34.59 | +5.20% | $33.85 | $34.77 | $33.40 | 1.69M |
| 2026-07-07 | $32.88 | +3.66% | $32.16 | $33.19 | $32.05 | 1.23M |
| 2026-07-06 | $31.72 | -0.50% | $32.06 | $32.08 | $31.47 | 1.51M |
| 2026-07-02 | $31.88 | +1.17% | $32.07 | $32.58 | $31.49 | 1.67M |
| 2026-07-01 | $31.51 | -3.22% | $32.52 | $33.14 | $31.48 | 1.97M |
| 2026-06-30 | $32.56 | -3.95% | $33.95 | $34.37 | $32.47 | 2.47M |
| 2026-06-29 | $33.90 | -2.08% | $34.46 | $34.83 | $33.63 | 1.67M |
| 2026-06-26 | $34.62 | -2.18% | $35.14 | $35.48 | $34.12 | 3.93M |
| 2026-06-25 | $35.39 | +0.60% | $34.64 | $35.50 | $34.64 | 1.16M |
| 2026-06-24 | $35.18 | -2.33% | $34.87 | $36.03 | $34.57 | 2.94M |
| 2026-06-23 | $36.02 | +4.65% | $35.00 | $36.46 | $34.58 | 4.12M |
| 2026-06-22 | $34.42 | +0.38% | $34.57 | $34.90 | $34.09 | 1.81M |
| 2026-06-18 | $34.29 | -2.78% | $34.80 | $34.80 | $33.74 | 2.97M |
| 2026-06-17 | $35.27 | -1.20% | $35.53 | $36.05 | $34.97 | 2.02M |
| 2026-06-16 | $35.70 | -2.06% | $35.72 | $36.20 | $35.52 | 1.52M |
| 2026-06-15 | $36.45 | -6.15% | $36.64 | $37.22 | $36.20 | 2.10M |
| 2026-06-12 | $38.84 | +0.91% | $37.90 | $39.33 | $37.86 | 1.36M |
| 2026-06-11 | $38.49 | -3.39% | $40.53 | $40.65 | $38.30 | 1.35M |
| 2026-06-10 | $39.84 | +3.13% | $39.21 | $40.68 | $39.06 | 1.82M |
| 2026-06-09 | $38.63 | -3.45% | $39.55 | $39.95 | $37.97 | 2.02M |
| 2026-06-08 | $40.01 | +3.47% | $39.16 | $40.44 | $39.16 | 2.04M |
| 2026-06-05 | $38.67 | -3.25% | $40.00 | $40.05 | $38.45 | 1.76M |
| 2026-06-04 | $39.97 | +2.04% | $39.56 | $40.57 | $39.14 | 2.29M |
| 2026-06-03 | $39.17 | +3.19% | $38.25 | $39.63 | $37.94 | 1.87M |
| 2026-06-02 | $37.96 | +1.74% | $37.07 | $38.09 | $37.06 | 1.74M |
| 2026-06-01 | $37.31 | +3.09% | $37.00 | $37.73 | $36.77 | 1.48M |
| 2026-05-29 | $36.19 | 0.00% | $36.05 | $36.44 | $35.50 | 1.89M |
| 2026-05-28 | $36.19 | +1.51% | $36.24 | $36.30 | $35.47 | 1.30M |
| 2026-05-27 | $35.65 | -2.28% | $35.61 | $36.09 | $35.19 | 1.51M |
| 2026-05-26 | $36.48 | -4.00% | $37.38 | $37.93 | $36.45 | 1.60M |
| 2026-05-22 | $38.00 | +0.61% | $37.41 | $38.28 | $37.35 | 1.23M |