Murphy Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.14	35.48	34.12	34.62	34.62	-2.18%	3,820,663
Jun 25, 2026	34.64	35.50	34.64	35.39	35.39	0.60%	1,158,767
Jun 24, 2026	34.87	36.03	34.57	35.18	35.18	-2.33%	2,921,644
Jun 23, 2026	35.00	36.46	34.58	36.02	36.02	4.65%	4,065,408
Jun 22, 2026	34.57	34.90	34.09	34.42	34.42	0.38%	1,772,627
Jun 18, 2026	34.80	34.80	33.74	34.29	34.29	-2.78%	2,904,023
Jun 17, 2026	35.53	36.05	34.97	35.27	35.27	-1.20%	2,022,863
Jun 16, 2026	35.72	36.20	35.52	35.70	35.70	-2.06%	1,491,065
Jun 15, 2026	36.64	37.22	36.21	36.45	36.45	-6.15%	1,972,725
Jun 12, 2026	37.90	39.33	37.86	38.84	38.84	0.91%	1,307,990
Jun 11, 2026	40.53	40.65	38.30	38.49	38.49	-3.39%	1,343,591
Jun 10, 2026	39.21	40.68	39.06	39.84	39.84	3.13%	1,822,067
Jun 9, 2026	39.55	39.95	37.97	38.63	38.63	-3.45%	2,020,126
Jun 8, 2026	39.16	40.44	39.16	40.01	40.01	3.47%	2,038,126
Jun 5, 2026	40.00	40.05	38.45	38.67	38.67	-3.25%	1,760,505
Jun 4, 2026	39.56	40.57	39.14	39.97	39.97	2.04%	2,286,270
Jun 3, 2026	38.25	39.63	37.94	39.17	39.17	3.19%	1,868,183
Jun 2, 2026	37.07	38.09	37.06	37.96	37.96	1.74%	1,731,833
Jun 1, 2026	37.00	37.73	36.77	37.31	37.31	3.09%	1,476,000
May 29, 2026	36.05	36.44	35.50	36.19	36.19	-	1,638,674
May 28, 2026	36.24	36.30	35.47	36.19	36.19	1.51%	1,302,547
May 27, 2026	35.61	36.09	35.19	35.65	35.65	-2.28%	1,511,368
May 26, 2026	37.38	37.93	36.45	36.48	36.48	-4.00%	1,600,809
May 22, 2026	37.41	38.28	37.35	38.00	38.00	0.61%	1,226,344
May 21, 2026	39.76	39.84	37.07	37.77	37.77	-3.10%	2,306,116
May 20, 2026	40.50	40.99	38.70	38.98	38.98	-3.37%	1,699,754
May 19, 2026	40.80	40.84	39.83	40.34	40.34	-0.25%	1,215,460
May 18, 2026	39.98	40.74	39.30	40.44	40.44	0.37%	1,565,381
May 15, 2026	39.58	40.65	39.09	40.64	40.29	4.34%	1,263,252
May 14, 2026	38.30	39.05	38.14	38.95	38.61	1.27%	879,451
May 13, 2026	38.74	38.90	37.84	38.46	38.13	-0.62%	1,689,307
May 12, 2026	38.25	38.75	37.58	38.70	38.37	2.87%	1,440,496
May 11, 2026	37.68	38.05	37.12	37.62	37.30	1.73%	2,302,443
May 8, 2026	38.22	38.22	36.83	36.98	36.66	-3.37%	2,427,015
May 7, 2026	36.99	38.71	36.15	38.27	37.94	-1.70%	2,802,099
May 6, 2026	39.59	40.36	38.84	38.93	38.59	-6.58%	3,407,766
May 5, 2026	41.52	42.41	41.13	41.67	41.31	-1.14%	1,544,277
May 4, 2026	40.95	42.17	40.40	42.15	41.79	3.49%	1,604,100
May 1, 2026	41.38	41.38	39.58	40.73	40.38	-2.47%	1,439,064
Apr 30, 2026	40.88	41.89	40.38	41.76	41.40	-0.17%	1,307,737
Apr 29, 2026	40.85	41.89	40.36	41.83	41.47	4.50%	1,511,655
Apr 28, 2026	40.39	40.53	39.69	40.03	39.69	1.70%	824,267
Apr 27, 2026	39.44	39.80	39.05	39.36	39.02	0.92%	1,127,226
Apr 24, 2026	39.25	39.55	38.69	39.00	38.66	-1.42%	1,057,324
Apr 23, 2026	38.93	39.90	38.74	39.56	39.22	2.06%	1,842,061
Apr 22, 2026	38.37	38.77	38.02	38.76	38.43	1.84%	1,457,249
Apr 21, 2026	37.39	38.26	36.93	38.06	37.73	2.59%	1,676,471
Apr 20, 2026	37.31	37.54	36.88	37.10	36.78	0.62%	1,557,522
Apr 17, 2026	36.58	36.99	35.31	36.87	36.55	-6.04%	3,436,049
Apr 16, 2026	38.29	39.30	38.29	39.24	38.90	2.67%	1,947,854
Apr 15, 2026	37.50	38.43	37.20	38.22	37.89	1.54%	1,807,717
Apr 14, 2026	38.39	38.59	37.41	37.64	37.32	-3.54%	1,871,416
Apr 13, 2026	39.61	39.87	38.68	39.02	38.68	0.59%	2,017,445
Apr 10, 2026	37.52	38.95	37.05	38.79	38.46	2.59%	1,850,435
Apr 9, 2026	39.49	39.68	37.07	37.81	37.48	-3.30%	4,219,991
Apr 8, 2026	38.89	39.19	37.52	39.10	38.76	-8.52%	3,221,064
Apr 7, 2026	42.00	43.34	42.00	42.74	42.37	2.54%	1,821,491
Apr 6, 2026	41.15	41.77	40.99	41.68	41.32	1.46%	1,549,808
Apr 2, 2026	41.41	41.83	39.85	41.08	40.73	3.87%	1,829,653
Apr 1, 2026	39.92	40.81	39.11	39.55	39.21	-4.12%	2,261,159
Mar 31, 2026	41.83	42.53	40.01	41.25	40.89	-1.32%	2,582,200
Mar 30, 2026	42.71	42.91	41.47	41.80	41.44	-0.76%	1,839,273
Mar 27, 2026	41.96	42.51	41.50	42.12	41.76	0.89%	2,546,646
Mar 26, 2026	40.69	42.23	40.48	41.75	41.39	4.45%	2,354,577
Mar 25, 2026	38.53	40.38	38.39	39.97	39.63	3.50%	2,296,429
Mar 24, 2026	38.08	39.02	38.08	38.62	38.29	2.69%	3,574,325
Mar 23, 2026	38.34	39.60	37.56	37.61	37.29	-2.89%	3,762,731
Mar 20, 2026	38.25	39.21	37.25	38.73	38.40	1.65%	6,471,314
Mar 19, 2026	38.36	38.65	37.66	38.10	37.77	-0.18%	3,558,352
Mar 18, 2026	37.08	38.37	37.00	38.17	37.84	3.75%	3,585,446
Mar 17, 2026	36.06	37.33	36.06	36.79	36.47	2.65%	4,418,619
Mar 16, 2026	36.06	36.96	35.43	35.84	35.53	-2.64%	3,183,649
Mar 13, 2026	34.60	36.90	34.07	36.81	36.49	6.02%	6,362,432
Mar 12, 2026	35.21	35.52	34.63	34.72	34.42	2.12%	4,841,583
Mar 11, 2026	33.00	34.22	33.00	34.00	33.71	4.26%	1,726,997
Mar 10, 2026	32.83	33.79	32.39	32.61	32.33	-3.12%	2,261,713
Mar 9, 2026	34.76	35.14	33.30	33.66	33.37	-2.58%	3,536,466
Mar 6, 2026	35.09	35.34	34.19	34.55	34.25	0.82%	2,890,228
Mar 5, 2026	34.28	35.23	34.02	34.27	33.97	0.65%	2,530,639
Mar 4, 2026	34.02	34.31	33.25	34.05	33.76	-2.35%	2,054,679
Mar 3, 2026	35.31	36.08	34.11	34.87	34.57	0.14%	2,555,254
Mar 2, 2026	34.64	35.27	33.61	34.82	34.52	5.04%	3,019,723
Feb 27, 2026	32.22	33.15	31.82	33.15	32.86	3.95%	2,613,016
Feb 26, 2026	30.85	32.54	30.29	31.89	31.62	1.21%	1,638,650
Feb 25, 2026	31.71	31.97	30.60	31.51	31.24	0.03%	1,472,600
Feb 24, 2026	32.82	32.82	30.96	31.50	31.23	-4.49%	1,843,916
Feb 23, 2026	33.75	34.32	32.74	32.98	32.70	-2.22%	1,448,706
Feb 20, 2026	33.79	34.00	33.09	33.73	33.44	-0.97%	2,243,618
Feb 19, 2026	33.54	34.58	33.54	34.06	33.77	2.59%	2,785,694
Feb 18, 2026	32.75	33.50	32.47	33.20	32.91	3.94%	1,573,279
Feb 17, 2026	33.41	33.89	31.40	31.94	31.66	-4.00%	1,915,515
Feb 13, 2026	32.78	33.97	32.78	33.62	32.98	2.19%	1,550,544
Feb 12, 2026	34.02	34.30	32.04	32.90	32.28	-3.91%	2,115,322
Feb 11, 2026	33.11	34.28	32.83	34.24	33.59	5.68%	1,837,219
Feb 10, 2026	32.57	32.98	32.11	32.40	31.79	-0.52%	1,334,298
Feb 9, 2026	31.50	32.91	31.50	32.57	31.95	1.43%	1,376,589
Feb 6, 2026	30.96	32.19	30.81	32.11	31.50	5.24%	1,827,884
Feb 5, 2026	31.07	31.36	30.05	30.51	29.93	-3.75%	1,885,853
Feb 4, 2026	30.99	31.93	30.93	31.70	31.10	3.06%	2,023,477
Feb 3, 2026	29.72	30.81	29.28	30.76	30.18	3.88%	2,275,827