Murphy Oil Corporation (MUR)
NYSE: MUR
· Real-Time Price · USD
30.03
0.88 (3.02%)
At close: Sep 26, 2025, 3:59 PM
29.73
-1.02%
After-hours: Sep 26, 2025, 07:51 PM EDT
MUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.09 | 30.49 | 28.94 | 30.03 | 30.03 | 3.02% | 2,162,366 |
| 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 |
| Sep 5, 2025 | 25.07 | 25.45 | 24.49 | 24.93 | 24.93 | -2.96% | 2,536,399 |
| Sep 4, 2025 | 24.87 | 25.70 | 24.71 | 25.69 | 25.69 | 2.55% | 2,054,700 |
| Sep 3, 2025 | 25.45 | 26.07 | 24.86 | 25.05 | 25.05 | -3.24% | 2,915,100 |
| Sep 2, 2025 | 24.88 | 25.91 | 24.85 | 25.89 | 25.89 | 4.14% | 2,798,200 |
| Aug 29, 2025 | 24.70 | 25.16 | 24.58 | 24.86 | 24.86 | 0.44% | 1,395,800 |