MUR | Murphy Oil | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Murphy Oil (MUR)

NYSE

$44.50+$0.16 (+0.36%)

Price as of Oct 23, 2026 7:55 PM EDT

$6.1B
Market Cap
59.52%
1-Year Change
Oil & Gas E&P
Industry

1 Month
+22.45%

Low Price$35.95

High Price$44.34
3 Months
+13.69%

Low Price$32.71

High Price$44.34
1 Year
+59.52%

Low Price$25.53

High Price$44.34

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	42.24	45.03	42.24	44.34	+4.65%	1,543,958
10/22/2026	43.75	43.75	41.16	42.37	-1.37%	1,783,162
10/21/2026	42.84	43.63	42.51	42.96	-0.30%	1,367,773
10/20/2026	43.10	43.40	41.84	43.09	+1.29%	1,619,062
10/19/2026	41.70	42.68	41.52	42.54	+1.92%	1,652,896
10/16/2026	40.28	41.96	40.26	41.74	+4.74%	1,532,912
10/15/2026	39.34	40.10	38.74	39.85	+1.37%	2,005,623
10/14/2026	39.52	39.65	39.00	39.31	+0.69%	2,976,183
10/13/2026	39.77	39.98	38.06	39.04	-0.86%	2,875,889
10/12/2026	39.40	39.79	38.76	39.38	+1.81%	1,236,401
10/09/2026	38.51	39.17	38.45	38.68	+0.21%	849,479
10/08/2026	38.26	38.76	37.97	38.60	+3.62%	1,349,718
10/07/2026	38.32	38.54	36.58	37.25	-1.43%	1,355,862
10/06/2026	38.19	38.51	37.68	37.79	-1.56%	1,206,232
10/05/2026	37.71	38.95	37.16	38.39	+1.94%	1,789,282
10/02/2026	36.82	37.94	36.48	37.66	+0.51%	1,134,772
10/01/2026	36.86	38.02	36.56	37.47	+1.22%	2,050,894
09/30/2026	36.13	37.17	36.03	37.02	+2.98%	1,803,723
09/29/2026	35.85	36.31	35.70	35.95	-1.91%	1,716,885
09/28/2026	37.08	37.12	36.34	36.65	+0.88%	1,501,105
09/25/2026	36.72	36.85	35.83	36.33	-2.81%	1,572,131
09/24/2026	36.77	37.62	36.25	37.38	+3.23%	1,789,504
09/23/2026	35.78	36.70	35.31	36.21	+2.35%	1,191,740
09/22/2026	35.51	36.23	35.26	35.38	-2.21%	1,224,945
09/21/2026	36.88	36.92	35.89	36.18	-3.24%	1,412,117
09/18/2026	37.64	37.98	37.09	37.39	-0.80%	4,271,788
09/17/2026	37.50	38.39	37.50	37.69	-1.31%	1,205,255
09/16/2026	39.29	39.53	37.99	38.19	-5.47%	2,132,684
09/15/2026	38.77	40.69	38.64	40.40	+5.76%	1,867,000
09/14/2026	39.31	39.46	38.07	38.20	-0.78%	1,569,196
09/11/2026	38.35	38.65	37.99	38.50	-0.85%	1,471,864
09/10/2026	39.15	39.37	37.75	38.83	+0.96%	1,990,421
09/09/2026	38.13	38.70	38.03	38.46	+2.34%	1,579,845
09/08/2026	37.38	38.31	37.24	37.58	+3.13%	1,554,741
09/04/2026	37.09	37.20	36.15	36.44	-2.36%	1,514,208
09/03/2026	37.69	37.94	37.06	37.32	-0.98%	1,178,269
09/02/2026	36.85	38.03	36.55	37.69	+0.24%	1,391,611
09/01/2026	37.23	37.63	36.73	37.60	+3.24%	1,241,696
08/31/2026	36.76	36.93	35.63	36.42	+2.22%	1,547,638
08/28/2026	36.17	36.17	35.21	35.63	-0.89%	1,122,757
08/27/2026	34.79	36.24	34.40	35.95	+3.63%	1,445,833
08/26/2026	34.10	35.17	33.79	34.69	+0.20%	890,880
08/25/2026	35.00	35.53	34.60	34.62	-3.83%	1,296,317
08/24/2026	37.12	37.40	35.58	36.00	-3.77%	1,348,761
08/21/2026	38.34	38.54	37.35	37.41	-2.27%	1,430,297
08/20/2026	37.43	38.66	37.35	38.28	+3.82%	2,469,598
08/19/2026	35.58	36.90	35.53	36.87	+4.80%	2,428,798
08/18/2026	35.65	35.75	34.82	35.18	+1.03%	1,382,792
08/17/2026	34.31	34.91	33.91	34.82	+1.75%	2,427,200
08/17/2026	$0.35 Dividend
08/14/2026	34.42	34.86	34.09	34.22	-0.63%	1,902,020
08/13/2026	34.20	34.60	34.01	34.44	-1.33%	1,297,495
08/12/2026	34.91	35.41	34.78	34.90	-1.29%	1,877,164
08/11/2026	34.96	35.78	34.31	35.36	+0.65%	1,645,049
08/10/2026	33.85	35.39	33.63	35.13	+6.35%	1,788,198
08/07/2026	32.36	33.98	32.21	33.03	+1.00%	2,230,286
08/06/2026	33.75	34.44	32.37	32.71	-8.32%	4,087,805
08/05/2026	37.92	38.16	35.64	35.68	-6.10%	2,363,988
08/05/2026	$1.55 Earnings
08/04/2026	37.37	38.03	36.64	37.99	-0.90%	1,385,647
08/03/2026	37.94	39.07	37.72	38.34	-2.54%	1,792,429
07/31/2026	38.08	39.39	37.57	39.34	+4.00%	1,792,000
07/30/2026	37.52	38.15	37.18	37.82	-1.24%	1,202,462
07/29/2026	37.57	38.39	37.46	38.30	+5.59%	1,356,466
07/28/2026	37.48	37.66	35.86	36.27	-2.29%	1,240,123
07/27/2026	37.33	38.15	37.01	37.12	-3.72%	1,355,816
07/24/2026	38.79	39.37	38.35	38.56	-1.14%	1,060,094
07/23/2026	39.33	39.80	38.80	39.00	+1.65%	1,603,629
07/22/2026	37.53	38.41	37.45	38.37	+3.91%	1,295,370
07/21/2026	36.53	37.11	36.47	36.92	+1.28%	1,474,104
07/20/2026	36.08	36.77	35.68	36.46	0.00%	1,730,037
07/17/2026	35.93	36.69	35.60	36.46	+3.83%	1,444,204
07/16/2026	33.91	35.28	33.91	35.11	+2.40%	1,552,361
07/15/2026	34.47	34.76	33.90	34.29	-0.94%	1,633,985
07/14/2026	34.70	35.14	34.03	34.62	+0.20%	1,388,055
07/13/2026	34.33	35.09	33.90	34.55	+3.41%	2,561,866
07/10/2026	33.41	33.75	32.97	33.41	+0.42%	896,640
07/09/2026	33.65	34.02	32.98	33.27	-2.83%	1,237,150
07/08/2026	33.51	34.42	33.06	34.24	+5.20%	1,691,182
07/07/2026	31.83	32.85	31.73	32.55	+3.66%	1,225,300
07/06/2026	31.74	31.76	31.15	31.40	-0.50%	1,513,024
07/02/2026	31.75	32.25	31.17	31.56	+1.17%	1,670,553
07/01/2026	32.19	32.80	31.16	31.19	-3.22%	1,968,432
06/30/2026	33.61	34.03	32.14	32.23	-3.95%	2,471,742
06/29/2026	34.11	34.47	33.29	33.56	-2.08%	1,667,071
06/26/2026	34.78	35.12	33.77	34.27	-2.18%	3,933,480
06/25/2026	34.29	35.14	34.29	35.03	+0.60%	1,158,998
06/24/2026	34.52	35.67	34.22	34.82	-2.33%	2,941,944
06/23/2026	34.65	36.09	34.22	35.66	+4.65%	4,118,517
06/22/2026	34.22	34.55	33.74	34.07	+0.38%	1,814,852
06/18/2026	34.45	34.45	33.39	33.94	-2.78%	2,967,175
06/17/2026	35.17	35.69	34.62	34.91	-1.20%	2,023,167
06/16/2026	35.36	35.83	35.16	35.34	-2.06%	1,515,498
06/15/2026	36.27	36.84	35.84	36.08	-6.15%	2,104,712
06/12/2026	37.52	38.93	37.48	38.45	+0.91%	1,364,822
06/11/2026	40.12	40.23	37.91	38.10	-3.39%	1,349,389
06/10/2026	38.81	40.26	38.66	39.44	+3.13%	1,822,958
06/09/2026	39.15	39.55	37.59	38.24	-3.45%	2,020,696
06/08/2026	38.76	40.03	38.76	39.60	+3.47%	2,039,367
06/05/2026	39.60	39.64	38.06	38.28	-3.25%	1,761,650