Murphy Oil (MUR)

Last Price39.17

Change+1.21 (3.19%)

NYSE· Last Trade: Jun 3rd, 4:20 PM EDT

Historical Prices For Murphy Oil (MUR)

Date Range:

2026-03-03 - 2026-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2026	37.07	38.09	37.05	37.96	1,737,891	37.96
6/01/2026	37.00	37.73	36.77	37.31	1,483,701	37.31
5/29/2026	0.00	36.44	35.49	36.19	1,890,762	36.19
5/28/2026	36.24	36.30	35.47	36.19	1,302,699	36.19
5/27/2026	35.61	36.09	35.19	35.65	1,512,087	35.65
5/26/2026	37.38	37.93	36.45	36.48	1,603,209	36.48
5/22/2026	37.41	38.27	37.35	38.00	1,227,369	38.00
5/21/2026	39.76	39.84	37.07	37.77	2,306,545	37.77
5/20/2026	40.50	40.99	38.70	38.98	1,699,665	38.98
5/19/2026	40.80	40.84	39.83	40.34	1,215,461	40.34
5/18/2026	39.98	40.74	39.30	40.44	1,565,380	40.44
5/15/2026	39.58	40.65	39.09	40.64	1,263,253	40.29
5/14/2026	38.30	39.05	38.14	38.95	879,447	38.61
5/13/2026	38.74	38.90	37.84	38.46	1,689,305	38.13
5/12/2026	38.25	38.75	37.58	38.70	1,440,496	38.37
5/11/2026	37.68	38.05	37.12	37.62	2,302,438	37.30
5/08/2026	38.22	38.22	36.83	36.98	2,427,015	36.66
5/07/2026	36.99	38.70	36.15	38.27	2,801,873	37.94
5/06/2026	39.59	40.36	38.84	38.93	3,407,755	38.59
5/05/2026	41.52	42.41	41.13	41.67	1,544,276	41.31
5/04/2026	40.95	42.17	40.40	42.15	1,604,093	41.79
5/01/2026	41.38	41.38	39.58	40.73	1,439,064	40.38
4/30/2026	40.88	41.88	40.38	41.76	1,307,736	41.40
4/29/2026	40.85	41.89	40.36	41.83	1,511,055	41.47
4/28/2026	40.39	40.53	39.69	40.03	824,262	39.69
4/27/2026	39.44	39.80	39.05	39.36	1,127,202	39.02
4/24/2026	39.25	39.55	38.69	39.00	1,057,324	38.66
4/23/2026	38.93	39.90	38.74	39.56	1,842,060	39.22
4/22/2026	38.37	38.77	38.02	38.76	1,457,248	38.43
4/21/2026	37.39	38.26	36.93	38.06	1,676,271	37.73
4/20/2026	37.31	37.54	36.88	37.10	1,557,269	36.78
4/17/2026	36.58	36.99	35.31	36.87	3,436,050	36.55
4/16/2026	38.29	39.30	38.29	39.24	1,947,838	38.90
4/15/2026	37.50	38.42	37.20	38.22	1,807,716	37.89
4/14/2026	38.39	38.59	37.41	37.64	1,871,411	37.32
4/13/2026	39.61	39.87	38.68	39.02	2,017,374	38.68
4/10/2026	37.52	38.95	37.05	38.79	1,850,435	38.46
4/09/2026	39.49	39.68	37.06	37.81	4,219,973	37.48
4/08/2026	38.89	39.19	37.52	39.10	3,220,653	38.76
4/07/2026	42.00	43.34	42.00	42.74	1,819,548	42.37
4/06/2026	41.15	41.77	40.99	41.68	1,549,805	41.32
4/02/2026	41.41	41.83	39.85	41.08	1,829,653	40.73
4/01/2026	39.92	40.81	39.11	39.55	2,261,121	39.21
3/31/2026	41.83	42.53	40.01	41.25	2,581,924	40.89
3/30/2026	42.71	42.91	41.47	41.80	1,838,821	41.44
3/27/2026	41.96	42.51	41.50	42.12	2,546,646	41.76
3/26/2026	40.69	42.23	40.48	41.75	2,355,126	41.39
3/25/2026	38.53	40.38	38.38	39.97	2,296,345	39.63
3/24/2026	38.08	39.02	38.08	38.62	3,574,308	38.29
3/23/2026	38.34	39.60	37.56	37.61	3,762,370	37.29
3/20/2026	38.24	39.21	37.25	38.73	6,471,638	38.40
3/19/2026	38.36	38.65	37.66	38.10	3,558,351	37.77
3/18/2026	37.08	38.37	37.00	38.17	3,585,407	37.84
3/17/2026	36.06	37.33	36.06	36.79	4,418,498	36.47
3/16/2026	36.06	36.96	35.42	35.84	3,183,569	35.53
3/13/2026	34.60	36.90	34.07	36.81	6,362,434	36.49
3/12/2026	35.21	35.52	34.63	34.72	4,846,563	34.42
3/11/2026	33.00	34.22	33.00	34.00	1,725,766	33.71
3/10/2026	32.83	33.79	32.39	32.61	2,261,648	32.33
3/09/2026	34.76	35.14	33.30	33.66	3,536,319	33.37
3/06/2026	35.09	35.34	34.19	34.55	2,890,228	34.25
3/05/2026	34.28	35.23	34.02	34.27	2,530,426	33.97
3/04/2026	34.02	34.31	33.25	34.05	2,052,550	33.76
3/03/2026	35.31	36.08	34.11	34.87	2,554,081	34.57