Murphy Oil Corporation (MUR)
NYSE: MUR
· Real-Time Price · USD
30.46
1.24 (4.24%)
At close: Oct 03, 2025, 3:59 PM
30.21
-0.84%
After-hours: Oct 03, 2025, 06:17 PM EDT
MUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.60 | 30.51 | 29.33 | 30.45 | 30.45 | 4.21% | 2,036,519 |
| Oct 2, 2025 | 29.12 | 29.63 | 28.64 | 29.22 | 29.22 | -1.25% | 2,544,900 |
| Oct 1, 2025 | 28.41 | 29.69 | 28.22 | 29.59 | 29.59 | 4.15% | 2,216,820 |
| Sep 30, 2025 | 28.45 | 28.65 | 27.96 | 28.41 | 28.41 | -1.90% | 2,348,936 |
| Sep 29, 2025 | 29.64 | 29.82 | 28.51 | 28.96 | 28.96 | -3.56% | 2,117,207 |
| Sep 26, 2025 | 29.09 | 30.49 | 28.94 | 30.03 | 30.03 | 3.02% | 2,162,510 |
| Sep 25, 2025 | 28.74 | 29.50 | 28.66 | 29.15 | 29.15 | 0.55% | 2,374,813 |
| Sep 24, 2025 | 28.41 | 29.49 | 28.36 | 28.99 | 28.99 | 3.35% | 3,249,553 |
| Sep 23, 2025 | 27.31 | 29.31 | 27.31 | 28.05 | 28.05 | 3.54% | 2,662,848 |
| Sep 22, 2025 | 26.41 | 27.34 | 26.18 | 27.09 | 27.09 | 2.07% | 1,846,106 |
| Sep 19, 2025 | 27.08 | 27.12 | 26.33 | 26.54 | 26.54 | -1.81% | 4,577,672 |
| Sep 18, 2025 | 27.22 | 27.40 | 26.84 | 27.03 | 27.03 | 0.41% | 1,698,000 |
| Sep 17, 2025 | 27.63 | 27.92 | 26.81 | 26.92 | 26.92 | -3.20% | 3,138,345 |
| Sep 16, 2025 | 26.49 | 28.00 | 26.33 | 27.81 | 27.81 | 6.35% | 2,687,559 |
| Sep 15, 2025 | 25.64 | 26.36 | 25.32 | 26.15 | 26.15 | 1.32% | 2,078,108 |
| Sep 12, 2025 | 26.10 | 26.56 | 25.77 | 25.81 | 25.81 | -0.08% | 1,753,300 |
| Sep 11, 2025 | 25.60 | 26.01 | 25.49 | 25.83 | 25.83 | -0.92% | 1,396,100 |
| Sep 10, 2025 | 24.87 | 26.11 | 24.80 | 26.07 | 26.07 | 4.66% | 2,560,792 |
| Sep 9, 2025 | 25.66 | 26.18 | 24.91 | 24.91 | 24.91 | -1.58% | 2,238,435 |
| Sep 8, 2025 | 25.06 | 25.50 | 24.80 | 25.31 | 25.31 | 1.52% | 3,557,448 |
Page 1 of 136