Murphy Oil Corporation (MUR)
27.76
0.50 (1.83%)
At close: Mar 25, 2025, 3:59 PM
27.81
0.18%
After-hours: Mar 25, 2025, 08:00 PM EDT
MUR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 26.69 | 27.39 | 26.69 | 27.26 | 0.56 | 2.10% | 2,155,201 |
| Mar 21, 2025 | 26.69 | 26.93 | 26.39 | 26.70 | -0.13 | -0.48% | 14,859,325 |
| Mar 20, 2025 | 26.79 | 27.21 | 26.69 | 26.83 | -0.27 | -1.00% | 2,308,900 |
| Mar 19, 2025 | 26.12 | 27.38 | 26.12 | 27.10 | 1.00 | 3.83% | 2,771,100 |
| Mar 18, 2025 | 26.99 | 27.07 | 25.82 | 26.10 | -0.56 | -2.10% | 2,152,812 |
| Mar 17, 2025 | 26.27 | 26.79 | 26.18 | 26.66 | 0.62 | 2.38% | 2,853,422 |
| Mar 14, 2025 | 24.92 | 26.09 | 24.78 | 26.04 | 1.16 | 4.66% | 2,877,300 |
| Mar 13, 2025 | 25.21 | 26.00 | 24.65 | 24.88 | -0.25 | -0.99% | 2,431,200 |
| Mar 12, 2025 | 25.38 | 25.38 | 24.76 | 25.13 | -0.12 | -0.48% | 2,574,800 |
| Mar 11, 2025 | 25.90 | 26.08 | 25.00 | 25.25 | -0.40 | -1.56% | 3,423,200 |
| Mar 10, 2025 | 25.85 | 26.32 | 25.39 | 25.65 | 0.29 | 1.14% | 4,240,996 |
| Mar 7, 2025 | 24.49 | 25.56 | 24.49 | 25.36 | 1.20 | 4.97% | 3,210,787 |
| Mar 6, 2025 | 24.15 | 24.42 | 23.66 | 24.16 | 0.14 | 0.58% | 3,646,200 |
| Mar 5, 2025 | 24.02 | 24.31 | 22.90 | 24.02 | -0.41 | -1.68% | 5,811,097 |
| Mar 4, 2025 | 24.11 | 24.86 | 23.49 | 24.43 | -0.03 | -0.12% | 3,743,200 |
| Mar 3, 2025 | 26.71 | 26.85 | 24.27 | 24.46 | -2.03 | -7.66% | 3,425,119 |
| Feb 28, 2025 | 26.43 | 26.81 | 26.07 | 26.49 | -0.23 | -0.86% | 2,485,500 |
| Feb 27, 2025 | 26.95 | 27.00 | 26.23 | 26.72 | -0.21 | -0.78% | 1,914,547 |
| Feb 26, 2025 | 27.66 | 27.72 | 26.54 | 26.93 | -0.73 | -2.64% | 3,401,300 |
| Feb 25, 2025 | 27.71 | 28.04 | 27.50 | 27.66 | -0.05 | -0.18% | 3,433,238 |
| Feb 24, 2025 | 27.31 | 28.03 | 27.27 | 27.71 | 0.40 | 1.46% | 3,288,300 |
| Feb 21, 2025 | 28.17 | 28.17 | 27.25 | 27.31 | -0.89 | -3.16% | 2,965,293 |
| Feb 20, 2025 | 28.29 | 28.72 | 28.01 | 28.20 | -0.19 | -0.67% | 1,550,264 |
| Feb 19, 2025 | 28.47 | 28.81 | 28.28 | 28.39 | 0.20 | 0.71% | 2,646,300 |
| Feb 18, 2025 | 28.14 | 28.85 | 27.75 | 28.19 | -0.07 | -0.25% | 2,788,845 |
| Feb 14, 2025 | 28.21 | 28.94 | 27.94 | 28.26 | 0.34 | 1.22% | 2,325,359 |
| Feb 13, 2025 | 27.59 | 28.20 | 27.54 | 27.92 | 0.24 | 0.87% | 1,962,622 |
| Feb 12, 2025 | 28.46 | 28.80 | 27.52 | 27.68 | -1.05 | -3.65% | 2,488,338 |
| Feb 11, 2025 | 28.20 | 28.97 | 28.20 | 28.73 | 0.70 | 2.50% | 2,501,061 |
| Feb 10, 2025 | 27.09 | 28.17 | 27.07 | 28.03 | 1.21 | 4.51% | 3,110,802 |
| Feb 7, 2025 | 26.91 | 27.30 | 26.65 | 26.82 | 0.52 | 1.98% | 4,483,203 |
| Feb 6, 2025 | 26.84 | 27.12 | 25.97 | 26.30 | -0.38 | -1.42% | 2,995,200 |
| Feb 5, 2025 | 26.65 | 26.80 | 26.16 | 26.68 | 0.21 | 0.79% | 2,873,943 |
| Feb 4, 2025 | 25.40 | 26.70 | 25.26 | 26.47 | 0.92 | 3.60% | 3,525,386 |
| Feb 3, 2025 | 26.62 | 26.62 | 25.49 | 25.55 | -1.08 | -4.06% | 4,263,200 |
| Jan 31, 2025 | 27.34 | 27.53 | 26.47 | 26.63 | -0.84 | -3.06% | 3,463,331 |
| Jan 30, 2025 | 28.44 | 28.63 | 27.15 | 27.47 | -1.71 | -5.86% | 5,320,120 |
| Jan 29, 2025 | 29.03 | 29.30 | 28.83 | 29.18 | -0.02 | -0.07% | 2,482,900 |
| Jan 28, 2025 | 29.70 | 30.34 | 28.91 | 29.20 | -0.35 | -1.18% | 2,125,700 |
| Jan 27, 2025 | 29.94 | 30.54 | 29.38 | 29.55 | -0.19 | -0.64% | 2,754,623 |
| Jan 24, 2025 | 30.21 | 30.40 | 29.64 | 29.74 | -0.66 | -2.17% | 1,771,357 |
| Jan 23, 2025 | 31.03 | 31.29 | 30.16 | 30.40 | -0.46 | -1.49% | 2,048,289 |
| Jan 22, 2025 | 30.95 | 31.57 | 30.82 | 30.86 | -0.63 | -2.00% | 1,683,528 |
| Jan 21, 2025 | 31.99 | 32.17 | 31.03 | 31.49 | -0.75 | -2.33% | 2,903,799 |
| Jan 17, 2025 | 32.95 | 33.09 | 31.71 | 32.24 | -0.81 | -2.45% | 2,744,056 |
| Jan 16, 2025 | 33.02 | 33.61 | 32.81 | 33.05 | -0.41 | -1.23% | 2,152,300 |
| Jan 15, 2025 | 34.12 | 34.14 | 33.22 | 33.46 | -0.44 | -1.30% | 2,704,700 |
| Jan 14, 2025 | 33.60 | 34.09 | 33.47 | 33.90 | 0.07 | 0.21% | 1,529,541 |
| Jan 13, 2025 | 33.68 | 34.52 | 33.61 | 33.83 | 0.60 | 1.81% | 1,745,400 |
| Jan 10, 2025 | 33.69 | 34.15 | 33.22 | 33.23 | 0.46 | 1.40% | 2,500,800 |