Murphy Oil Corporation (MUR)
NYSE: MUR
· Real-Time Price · USD
24.94
-0.75 (-2.92%)
At close: Sep 05, 2025, 3:59 PM
25.00
0.24%
After-hours: Sep 05, 2025, 07:41 PM EDT
MUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.87 | 25.70 | 24.71 | 25.69 | 25.69 | 2.55% | 2,050,439 |
| 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 |
| Aug 28, 2025 | 24.86 | 24.86 | 24.31 | 24.75 | 24.75 | 0.36% | 1,789,400 |
| Aug 27, 2025 | 23.82 | 24.73 | 23.81 | 24.66 | 24.66 | 2.92% | 1,711,400 |
| Aug 26, 2025 | 24.12 | 24.28 | 23.56 | 23.96 | 23.96 | -1.72% | 2,352,500 |
| Aug 25, 2025 | 23.94 | 24.50 | 23.86 | 24.38 | 24.38 | 1.33% | 1,601,212 |
| Aug 22, 2025 | 22.62 | 24.16 | 22.62 | 24.06 | 24.06 | 6.41% | 2,375,574 |
| Aug 21, 2025 | 22.01 | 22.79 | 21.86 | 22.61 | 22.61 | 1.76% | 2,437,228 |
| Aug 20, 2025 | 22.25 | 22.48 | 22.01 | 22.22 | 22.22 | 0.41% | 2,092,400 |
| Aug 19, 2025 | 22.38 | 22.67 | 22.09 | 22.13 | 22.13 | -1.12% | 1,624,042 |
| Aug 18, 2025 | 22.50 | 22.58 | 22.22 | 22.38 | 22.38 | -2.57% | 1,761,745 |
| Aug 15, 2025 | 23.13 | 23.40 | 22.92 | 22.97 | 22.65 | -1.08% | 1,898,000 |
| 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 |