Murphy Oil (MUR)

Last Price31.11

Change-1.87 (-5.67%)

NYSE · Last Trade: Feb 24th, 11:26 AM EST

Historical Prices For Murphy Oil (MUR)

Date Range:

2025-11-24 - 2026-02-24

Date	Open	High	Low	Close	Volume	Adjusted Close
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	31.36	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	4,300,512	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
1/16/2026	33.51	34.00	33.33	33.92	2,411,123	33.92
1/15/2026	33.66	33.87	33.10	33.68	1,832,527	33.68
1/14/2026	33.50	35.19	33.50	34.29	2,461,195	34.29
1/13/2026	32.46	33.98	32.27	33.27	2,926,490	33.27
1/12/2026	32.53	32.58	31.83	32.17	2,436,392	32.17
1/09/2026	32.93	33.33	32.20	32.56	2,837,195	32.56
1/08/2026	30.06	32.85	29.87	32.74	3,290,794	32.74
1/07/2026	30.71	31.18	29.52	29.92	3,070,294	29.92
1/06/2026	30.82	31.01	30.23	30.54	2,442,067	30.54
1/05/2026	33.31	33.50	30.26	30.85	2,721,110	30.85
1/02/2026	31.27	32.50	31.02	32.49	1,774,413	32.49
12/31/2025	31.67	31.91	31.14	31.25	1,178,244	31.25
12/30/2025	31.87	32.26	31.59	31.62	2,037,942	31.62
12/29/2025	31.36	31.80	31.28	31.52	1,488,472	31.52
12/26/2025	31.26	31.38	30.81	31.16	972,699	31.16
12/24/2025	31.37	31.55	31.00	31.45	637,792	31.45
12/23/2025	31.96	31.96	31.20	31.36	1,178,597	31.36
12/22/2025	32.09	32.67	31.64	31.70	2,132,893	31.70
12/19/2025	31.20	31.75	31.20	31.58	4,939,414	31.58
12/18/2025	32.19	32.47	30.84	31.04	2,146,238	31.04
12/17/2025	31.80	32.46	31.58	32.26	2,533,721	32.26
12/16/2025	32.12	32.13	30.71	31.23	2,886,277	31.23
12/15/2025	33.40	33.42	31.93	32.58	2,616,450	32.58
12/12/2025	33.89	34.32	33.33	33.37	2,607,619	33.37
12/11/2025	32.87	33.69	32.63	33.52	2,187,013	33.52
12/10/2025	32.49	33.60	31.95	33.35	1,673,738	33.35
12/09/2025	32.45	32.91	32.22	32.58	1,268,582	32.58
12/08/2025	32.37	32.87	32.01	32.39	1,538,395	32.39
12/05/2025	32.48	33.16	32.26	32.75	1,434,531	32.75
12/04/2025	32.85	33.15	32.44	32.50	1,630,589	32.50
12/03/2025	31.82	33.02	31.73	32.96	1,906,827	32.96
12/02/2025	31.50	31.70	31.04	31.45	1,055,002	31.45
12/01/2025	31.96	32.78	31.54	31.57	2,898,679	31.57
11/28/2025	31.50	32.10	31.23	32.07	861,990	32.07
11/26/2025	30.86	31.82	30.86	31.45	1,465,152	31.45
11/25/2025	30.70	31.20	30.21	31.15	1,603,248	31.15
11/24/2025	30.35	31.23	29.73	31.15	2,131,608	31.15