Murphy Oil Corporation MUR
NYSE · Amerika Birleşik Devletleri · Enerji Mineralleri
$37,55+0,52 (+%1,42)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37,51 | +%1,34 | $36,86 | $37,88 | $36,56 | 264,44K |
| 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 |