Murphy Oil Corporation (MUR)
20.05
-0.48 (-2.34%)
At close: Apr 15, 2025, 3:59 PM
20.19
0.73%
After-hours: Apr 15, 2025, 08:00 PM EDT
Murphy Oil Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 21.60 | 21.60 | 21.61 | 21.61 | 20.20 | 20.20 | 20.53 | 20.53 | -1.63% | 2,997,834 |
| Apr 11, 2025 | 20.04 | 20.04 | 21.09 | 21.09 | 19.43 | 19.43 | 20.87 | 20.87 | 4.51% | 3,609,734 |
| Apr 10, 2025 | 22.05 | 22.05 | 22.14 | 22.14 | 19.40 | 19.40 | 19.97 | 19.97 | -13.85% | 4,903,728 |
| Apr 9, 2025 | 19.01 | 19.01 | 23.60 | 23.60 | 18.95 | 18.95 | 23.18 | 23.18 | 18.14% | 7,315,947 |
| Apr 8, 2025 | 22.22 | 22.22 | 22.33 | 22.33 | 19.23 | 19.23 | 19.62 | 19.62 | -8.57% | 5,922,200 |
| Apr 7, 2025 | 21.27 | 21.27 | 23.02 | 23.02 | 20.66 | 20.66 | 21.46 | 21.46 | -3.85% | 6,104,004 |
| Apr 4, 2025 | 24.15 | 24.15 | 24.26 | 24.26 | 22.02 | 22.02 | 22.32 | 22.32 | -12.16% | 4,888,900 |
| Apr 3, 2025 | 27.11 | 27.11 | 27.46 | 27.46 | 25.26 | 25.26 | 25.41 | 25.41 | -13.01% | 3,907,488 |
| Apr 2, 2025 | 28.31 | 28.31 | 29.26 | 29.26 | 28.31 | 28.31 | 29.21 | 29.21 | 1.60% | 1,968,400 |
| Apr 1, 2025 | 28.34 | 28.34 | 28.87 | 28.87 | 27.90 | 27.90 | 28.75 | 28.75 | 1.23% | 3,095,300 |
| Mar 31, 2025 | 28.17 | 28.17 | 28.81 | 28.81 | 28.02 | 28.02 | 28.40 | 28.40 | 0.11% | 2,681,611 |
| Mar 28, 2025 | 28.14 | 28.14 | 28.53 | 28.53 | 27.99 | 27.99 | 28.37 | 28.37 | -0.46% | 2,999,100 |
| Mar 27, 2025 | 28.20 | 28.20 | 28.62 | 28.62 | 27.85 | 27.85 | 28.50 | 28.50 | 0.53% | 2,539,544 |
| Mar 26, 2025 | 27.98 | 27.98 | 28.82 | 28.82 | 27.91 | 27.91 | 28.35 | 28.35 | 2.20% | 2,335,515 |
| Mar 25, 2025 | 27.46 | 27.46 | 27.87 | 27.87 | 27.34 | 27.34 | 27.74 | 27.74 | 1.76% | 2,089,117 |
| Mar 24, 2025 | 26.69 | 26.69 | 27.39 | 27.39 | 26.69 | 26.69 | 27.26 | 27.26 | 2.10% | 2,155,582 |
| Mar 21, 2025 | 26.69 | 26.69 | 26.93 | 26.93 | 26.39 | 26.39 | 26.70 | 26.70 | -0.48% | 14,859,325 |
| Mar 20, 2025 | 26.79 | 26.79 | 27.21 | 27.21 | 26.69 | 26.69 | 26.83 | 26.83 | -1.00% | 2,308,900 |
| Mar 19, 2025 | 26.12 | 26.12 | 27.38 | 27.38 | 26.12 | 26.12 | 27.10 | 27.10 | 3.83% | 2,771,100 |
| Mar 18, 2025 | 26.99 | 26.99 | 27.07 | 27.07 | 25.82 | 25.82 | 26.10 | 26.10 | -2.10% | 2,152,812 |
| Mar 17, 2025 | 26.27 | 26.27 | 26.79 | 26.79 | 26.18 | 26.18 | 26.66 | 26.66 | 2.38% | 2,853,422 |
| Mar 14, 2025 | 24.92 | 24.92 | 26.09 | 26.09 | 24.78 | 24.78 | 26.04 | 26.04 | 4.66% | 2,877,300 |
| Mar 13, 2025 | 25.21 | 25.21 | 26.00 | 26.00 | 24.65 | 24.65 | 24.88 | 24.88 | -0.99% | 2,431,200 |
| Mar 12, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 24.76 | 24.76 | 25.13 | 25.13 | -0.48% | 2,574,800 |
| Mar 11, 2025 | 25.90 | 25.90 | 26.08 | 26.08 | 25.00 | 25.00 | 25.25 | 25.25 | -1.56% | 3,423,200 |
| Mar 10, 2025 | 25.85 | 25.85 | 26.32 | 26.32 | 25.39 | 25.39 | 25.65 | 25.65 | 1.14% | 4,240,996 |
| Mar 7, 2025 | 24.49 | 24.49 | 25.56 | 25.56 | 24.49 | 24.49 | 25.36 | 25.36 | 4.97% | 3,210,787 |
| Mar 6, 2025 | 24.15 | 24.15 | 24.42 | 24.42 | 23.66 | 23.66 | 24.16 | 24.16 | 0.58% | 3,646,200 |
| Mar 5, 2025 | 24.02 | 24.02 | 24.31 | 24.31 | 22.90 | 22.90 | 24.02 | 24.02 | -1.68% | 5,811,097 |
| Mar 4, 2025 | 24.11 | 24.11 | 24.86 | 24.86 | 23.49 | 23.49 | 24.43 | 24.43 | -0.12% | 3,743,200 |
| Mar 3, 2025 | 26.71 | 26.71 | 26.85 | 26.85 | 24.27 | 24.27 | 24.46 | 24.46 | -7.66% | 3,425,119 |
| Feb 28, 2025 | 26.43 | 26.43 | 26.81 | 26.81 | 26.07 | 26.07 | 26.49 | 26.49 | -0.86% | 2,485,500 |
| Feb 27, 2025 | 26.95 | 26.95 | 27.00 | 27.00 | 26.23 | 26.23 | 26.72 | 26.72 | -0.78% | 1,914,547 |
| Feb 26, 2025 | 27.66 | 27.66 | 27.72 | 27.72 | 26.54 | 26.54 | 26.93 | 26.93 | -2.64% | 3,401,300 |
| Feb 25, 2025 | 27.71 | 27.71 | 28.04 | 28.04 | 27.50 | 27.50 | 27.66 | 27.66 | -0.18% | 3,433,238 |
| Feb 24, 2025 | 27.31 | 27.31 | 28.03 | 28.03 | 27.27 | 27.27 | 27.71 | 27.71 | 1.46% | 3,288,300 |
| Feb 21, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 27.25 | 27.25 | 27.31 | 27.31 | -3.16% | 2,965,293 |
| Feb 20, 2025 | 28.29 | 28.29 | 28.72 | 28.72 | 28.01 | 28.01 | 28.20 | 28.20 | -0.67% | 1,550,264 |
| Feb 19, 2025 | 28.47 | 28.47 | 28.81 | 28.81 | 28.28 | 28.28 | 28.39 | 28.39 | 0.71% | 2,646,300 |
| Feb 18, 2025 | 28.14 | 28.14 | 28.85 | 28.85 | 27.75 | 27.75 | 28.19 | 28.19 | -0.25% | 2,788,845 |
| Feb 14, 2025 | 28.21 | 27.89 | 28.94 | 28.61 | 27.94 | 27.62 | 28.26 | 27.94 | 1.22% | 2,325,359 |
| Feb 13, 2025 | 27.59 | 27.27 | 28.20 | 27.88 | 27.54 | 27.22 | 27.92 | 27.60 | 0.87% | 1,962,622 |
| Feb 12, 2025 | 28.46 | 28.13 | 28.80 | 28.47 | 27.52 | 27.20 | 27.68 | 27.36 | -3.65% | 2,488,338 |
| Feb 11, 2025 | 28.20 | 27.88 | 28.97 | 28.64 | 28.20 | 27.88 | 28.73 | 28.40 | 2.50% | 2,501,061 |
| Feb 10, 2025 | 27.09 | 26.78 | 28.17 | 27.85 | 27.07 | 26.76 | 28.03 | 27.71 | 4.51% | 3,110,802 |
| Feb 7, 2025 | 26.91 | 26.60 | 27.30 | 26.98 | 26.65 | 26.34 | 26.82 | 26.51 | 1.98% | 4,483,203 |
| Feb 6, 2025 | 26.84 | 26.53 | 27.12 | 26.81 | 25.97 | 25.67 | 26.30 | 26.00 | -1.42% | 2,995,200 |
| Feb 5, 2025 | 26.65 | 26.34 | 26.80 | 26.49 | 26.16 | 25.86 | 26.68 | 26.37 | 0.79% | 2,873,943 |
| Feb 4, 2025 | 25.40 | 25.11 | 26.70 | 26.40 | 25.26 | 24.97 | 26.47 | 26.17 | 3.60% | 3,525,386 |
| Feb 3, 2025 | 26.62 | 26.32 | 26.62 | 26.32 | 25.49 | 25.20 | 25.55 | 25.26 | -4.06% | 4,263,200 |