Murphy Oil (MUR)

Last Price39.24

Change+1.02 (2.67%)

NYSE · Last Trade: Apr 17th, 12:39 AM EDT

Historical Prices For Murphy Oil (MUR)

Date Range:

2026-01-17 - 2026-04-17

Date	Open	High	Low	Close	Volume	Adjusted Close
4/16/2026	38.29	39.30	38.29	39.24	1,947,838	39.24
4/15/2026	37.50	38.42	37.20	38.22	1,807,716	38.22
4/14/2026	38.39	38.59	37.41	37.64	1,871,411	37.64
4/13/2026	39.61	39.87	38.68	39.02	2,017,374	39.02
4/10/2026	37.52	38.95	37.05	38.79	1,850,435	38.79
4/09/2026	39.49	39.68	37.06	37.81	4,219,973	37.81
4/08/2026	38.89	39.19	37.52	39.10	3,220,653	39.10
4/07/2026	42.00	43.34	42.00	42.74	1,819,548	42.74
4/06/2026	41.15	41.77	40.99	41.68	1,549,805	41.68
4/02/2026	41.41	41.83	39.85	41.08	1,829,653	41.08
4/01/2026	39.92	40.81	39.11	39.55	2,261,121	39.55
3/31/2026	41.83	42.53	40.01	41.25	2,581,924	41.25
3/30/2026	42.71	42.91	41.47	41.80	1,838,821	41.80
3/27/2026	41.96	42.51	41.50	42.12	2,546,646	42.12
3/26/2026	40.69	42.23	40.48	41.75	2,355,126	41.75
3/25/2026	38.53	40.38	38.38	39.97	2,296,345	39.97
3/24/2026	38.08	39.02	38.08	38.62	3,574,308	38.62
3/23/2026	38.34	39.60	37.56	37.61	3,762,370	37.61
3/20/2026	38.24	39.21	37.25	38.73	6,471,638	38.73
3/19/2026	38.36	38.65	37.66	38.10	3,558,351	38.10
3/18/2026	37.08	38.37	37.00	38.17	3,585,407	38.17
3/17/2026	36.06	37.33	36.06	36.79	4,418,498	36.79
3/16/2026	36.06	36.96	35.42	35.84	3,183,569	35.84
3/13/2026	34.60	36.90	34.07	36.81	6,362,434	36.81
3/12/2026	35.21	35.52	34.63	34.72	4,846,563	34.72
3/11/2026	33.00	34.22	33.00	34.00	1,725,766	34.00
3/10/2026	32.83	33.79	32.39	32.61	2,261,642	32.61
3/09/2026	34.76	35.14	33.30	33.66	3,536,319	33.66
3/06/2026	35.09	35.34	34.19	34.55	2,890,228	34.55
3/05/2026	34.28	35.23	34.02	34.27	2,530,426	34.27
3/04/2026	34.02	34.31	33.25	34.05	2,052,550	34.05
3/03/2026	35.31	36.08	34.11	34.87	2,554,081	34.87
3/02/2026	34.64	35.27	33.60	34.82	3,018,531	34.82
2/27/2026	32.22	33.15	31.82	33.15	2,613,017	33.15
2/26/2026	30.85	32.54	30.29	31.89	1,638,501	31.89
2/25/2026	31.71	31.97	30.60	31.51	1,472,601	31.51
2/24/2026	32.82	32.82	30.96	31.50	1,843,836	31.50
2/23/2026	33.75	34.32	32.73	32.98	1,448,698	32.98
2/20/2026	33.78	34.00	33.09	33.73	2,243,618	33.73
2/19/2026	33.54	34.58	33.54	34.06	2,785,653	34.06
2/18/2026	32.75	33.50	32.47	33.20	1,572,413	33.20
2/17/2026	33.41	33.89	31.39	31.94	1,915,395	31.94
2/13/2026	32.78	33.97	32.78	33.62	1,550,644	33.62
2/12/2026	34.02	34.30	32.04	32.90	2,115,322	32.90
2/11/2026	33.11	34.28	32.83	34.24	1,837,039	34.24
2/10/2026	32.57	32.98	32.11	32.40	1,334,298	32.40
2/09/2026	31.50	32.91	31.50	32.57	1,375,514	32.57
2/06/2026	30.96	32.19	30.81	32.11	1,827,884	32.11
2/05/2026	31.07	31.35	30.05	30.51	1,885,632	30.51
2/04/2026	30.99	31.93	30.93	31.70	2,023,425	31.70
2/03/2026	29.72	30.81	29.28	30.76	2,275,811	30.76
2/02/2026	28.93	30.25	28.70	29.61	3,796,578	29.61
1/30/2026	30.48	30.79	29.01	30.09	4,495,707	30.09
1/29/2026	31.08	32.23	30.21	31.08	6,521,685	31.08
1/28/2026	32.25	32.30	31.09	31.42	4,300,312	31.42
1/27/2026	31.01	31.83	30.79	31.81	2,687,388	31.81
1/26/2026	32.01	32.05	30.19	30.82	2,329,005	30.82
1/23/2026	31.70	32.39	31.48	31.59	1,880,128	31.59
1/22/2026	31.18	31.73	30.91	31.21	2,163,004	31.21
1/21/2026	31.13	32.25	30.98	31.59	4,131,840	31.59
1/20/2026	32.00	32.41	30.36	30.40	4,284,157	30.40