Murphy Oil Corporation (MUR)
NYSE: MUR
· Real-Time Price · USD
22.45
0.07 (0.31%)
At close: Aug 19, 2025, 10:08 AM
MUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 22.50 | 22.58 | 22.22 | 22.38 | 22.38 | -2.57% | 1,761,536 |
| Aug 15, 2025 | 23.13 | 23.40 | 22.92 | 22.97 | 22.64 | -1.08% | 1,897,978 |
| Aug 14, 2025 | 23.11 | 23.29 | 22.47 | 23.22 | 22.89 | -0.13% | 2,483,327 |
| Aug 13, 2025 | 23.01 | 23.54 | 22.70 | 23.25 | 22.92 | 0.17% | 2,463,115 |
| Aug 12, 2025 | 22.90 | 23.49 | 22.60 | 23.21 | 22.88 | 2.47% | 2,422,554 |
| Aug 11, 2025 | 23.29 | 23.57 | 22.62 | 22.65 | 22.33 | -2.66% | 2,247,847 |
| Aug 8, 2025 | 23.09 | 23.87 | 22.79 | 23.27 | 22.94 | 1.79% | 2,227,800 |
| Aug 7, 2025 | 24.66 | 24.78 | 22.57 | 22.86 | 22.54 | -3.26% | 5,793,217 |
| Aug 6, 2025 | 24.15 | 24.64 | 23.36 | 23.63 | 23.30 | -0.92% | 3,024,105 |
| Aug 5, 2025 | 23.70 | 23.97 | 23.24 | 23.85 | 23.51 | 1.23% | 2,113,000 |
| Aug 4, 2025 | 23.38 | 23.75 | 23.25 | 23.56 | 23.23 | -0.51% | 1,925,700 |
| Aug 1, 2025 | 24.48 | 24.63 | 23.52 | 23.68 | 23.34 | -4.55% | 2,335,385 |
| Jul 31, 2025 | 25.11 | 25.61 | 24.62 | 24.81 | 24.46 | -3.05% | 2,222,106 |
| Jul 30, 2025 | 26.87 | 26.87 | 25.25 | 25.59 | 25.23 | -5.08% | 2,175,515 |
| Jul 29, 2025 | 27.07 | 27.20 | 26.30 | 26.96 | 26.58 | -0.63% | 1,822,900 |
| Jul 28, 2025 | 26.52 | 27.17 | 26.44 | 27.13 | 26.75 | 3.83% | 1,461,252 |
| Jul 25, 2025 | 26.35 | 26.51 | 26.08 | 26.13 | 25.76 | -0.76% | 1,922,500 |
| Jul 24, 2025 | 25.91 | 26.40 | 25.66 | 26.33 | 25.96 | 0.96% | 1,935,139 |
| Jul 23, 2025 | 25.47 | 26.33 | 25.30 | 26.08 | 25.71 | 3.08% | 2,290,478 |
| Jul 22, 2025 | 24.47 | 25.39 | 24.37 | 25.30 | 24.94 | 3.99% | 2,095,700 |