Want to see MUR full AI Analyst Report?
Murphy Oil (MUR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 43.43 | 43.99 | 43.18 | 43.95 | 43.95 | +2.59% | 1,404,061 | 0.85 |
| Oct 29, 2026 | 43.21 | 43.25 | 42.27 | 42.84 | 42.84 | -0.35% | 826,780 | 0.50 |
| Oct 28, 2026 | 43.20 | 43.63 | 42.88 | 42.99 | 42.99 | -0.37% | 1,022,825 | 0.61 |
| Oct 27, 2026 | 43.76 | 44.49 | 42.97 | 43.15 | 43.15 | -2.42% | 981,237 | 0.58 |
| Oct 26, 2026 | 43.99 | 44.73 | 43.61 | 44.22 | 44.22 | -0.27% | 1,036,665 | 0.62 |
| Oct 23, 2026 | 42.24 | 45.03 | 42.24 | 44.34 | 44.34 | +4.65% | 1,543,684 | 0.92 |
| Oct 22, 2026 | 43.75 | 43.75 | 41.16 | 42.37 | 42.37 | -1.37% | 1,783,078 | 1.07 |
| Oct 21, 2026 | 42.84 | 43.63 | 42.51 | 42.96 | 42.96 | -0.30% | 1,367,773 | 0.82 |
| Oct 20, 2026 | 43.10 | 43.40 | 41.84 | 43.09 | 43.09 | +1.29% | 1,619,062 | 0.97 |
| Oct 19, 2026 | 41.70 | 42.68 | 41.52 | 42.54 | 42.54 | +1.92% | 1,652,885 | 1.00 |
| Oct 16, 2026 | 40.28 | 41.96 | 40.26 | 41.74 | 41.74 | +4.74% | 1,532,108 | 0.92 |
| Oct 15, 2026 | 39.34 | 40.10 | 38.74 | 39.85 | 39.85 | +1.37% | 2,005,623 | 1.21 |
| Oct 14, 2026 | 39.52 | 39.65 | 39.00 | 39.31 | 39.31 | +0.69% | 2,976,183 | 1.82 |
| Oct 13, 2026 | 39.77 | 39.98 | 38.06 | 39.04 | 39.04 | -0.86% | 2,875,889 | 1.79 |
| Oct 12, 2026 | 39.40 | 39.79 | 38.76 | 39.38 | 39.38 | +1.81% | 1,236,401 | 0.76 |
| Oct 09, 2026 | 38.51 | 39.17 | 38.45 | 38.68 | 38.68 | +0.21% | 849,479 | 0.52 |
| Oct 08, 2026 | 38.26 | 38.76 | 37.97 | 38.60 | 38.60 | +3.62% | 1,349,718 | 0.82 |
| Oct 07, 2026 | 38.32 | 38.54 | 36.58 | 37.25 | 37.25 | -1.43% | 1,355,862 | 0.83 |
| Oct 06, 2026 | 38.19 | 38.51 | 37.68 | 37.79 | 37.79 | -1.56% | 1,206,232 | 0.74 |
| Oct 05, 2026 | 37.71 | 38.95 | 37.16 | 38.39 | 38.39 | +1.94% | 1,788,926 | 1.09 |
| Oct 02, 2026 | 36.82 | 37.94 | 36.48 | 37.66 | 37.66 | +0.51% | 1,134,772 | 0.69 |
| Oct 01, 2026 | 36.86 | 38.02 | 36.56 | 37.47 | 37.47 | +1.22% | 2,050,887 | 1.26 |
| Sep 30, 2026 | 36.13 | 37.17 | 36.03 | 37.02 | 37.02 | +2.98% | 1,803,723 | 1.13 |
| Sep 29, 2026 | 35.85 | 36.31 | 35.70 | 35.95 | 35.95 | -1.91% | 1,716,235 | 1.07 |
| Sep 28, 2026 | 37.08 | 37.12 | 36.34 | 36.65 | 36.65 | +0.88% | 1,501,105 | 0.93 |
| Sep 25, 2026 | 36.72 | 36.85 | 35.83 | 36.33 | 36.33 | -2.81% | 1,572,131 | 0.97 |
| Sep 24, 2026 | 36.77 | 37.62 | 36.25 | 37.38 | 37.38 | +3.23% | 1,789,504 | 1.11 |
| Sep 23, 2026 | 35.78 | 36.70 | 35.31 | 36.21 | 36.21 | +2.35% | 1,191,585 | 0.72 |
| Sep 22, 2026 | 35.51 | 36.23 | 35.26 | 35.38 | 35.38 | -2.21% | 1,224,945 | 0.74 |
| Sep 21, 2026 | 36.88 | 36.92 | 35.89 | 36.18 | 36.18 | -3.24% | 1,412,117 | 0.84 |
| Sep 18, 2026 | 37.64 | 37.98 | 37.09 | 37.39 | 37.39 | -0.80% | 4,271,993 | 2.54 |
| Sep 17, 2026 | 37.50 | 38.39 | 37.50 | 37.69 | 37.69 | -1.31% | 1,205,210 | 0.71 |
| Sep 16, 2026 | 39.29 | 39.53 | 37.99 | 38.19 | 38.19 | -5.47% | 2,132,684 | 1.29 |
| Sep 15, 2026 | 38.77 | 40.69 | 38.64 | 40.40 | 40.40 | +5.76% | 1,867,000 | 1.11 |
| Sep 14, 2026 | 39.31 | 39.46 | 38.07 | 38.20 | 38.20 | -0.78% | 1,570,115 | 0.93 |
| Sep 11, 2026 | 38.35 | 38.65 | 37.99 | 38.50 | 38.50 | -0.85% | 1,471,864 | 0.87 |
| Sep 10, 2026 | 39.15 | 39.37 | 37.75 | 38.83 | 38.83 | +0.96% | 1,990,421 | 1.18 |
| Sep 09, 2026 | 38.13 | 38.70 | 38.03 | 38.46 | 38.46 | +2.34% | 1,579,845 | 0.94 |
| Sep 08, 2026 | 37.38 | 38.31 | 37.24 | 37.58 | 37.58 | +3.13% | 1,554,796 | 0.93 |
| Sep 07, 2026 | 37.09 | 37.20 | 36.15 | 36.44 | 36.44 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 37.09 | 37.20 | 36.15 | 36.44 | 36.44 | -2.36% | 1,514,208 | 0.88 |
| Sep 03, 2026 | 37.69 | 37.94 | 37.06 | 37.32 | 37.32 | -0.98% | 1,178,266 | 0.68 |
| Sep 02, 2026 | 36.85 | 38.03 | 36.55 | 37.69 | 37.69 | +0.24% | 1,391,611 | 0.80 |
| Sep 01, 2026 | 37.23 | 37.63 | 36.73 | 37.60 | 37.60 | +3.24% | 1,241,565 | 0.71 |
| Aug 31, 2026 | 36.76 | 36.93 | 35.63 | 36.42 | 36.42 | +2.22% | 1,547,638 | 0.88 |
| Aug 28, 2026 | 36.17 | 36.17 | 35.21 | 35.63 | 35.63 | -0.89% | 1,122,726 | 0.64 |
| Aug 27, 2026 | 34.79 | 36.24 | 34.40 | 35.95 | 35.95 | +3.63% | 1,445,833 | 0.82 |
| Aug 26, 2026 | 34.10 | 35.17 | 33.79 | 34.69 | 34.69 | +0.20% | 890,880 | 0.50 |
| Aug 25, 2026 | 35.00 | 35.53 | 34.60 | 34.62 | 34.62 | -3.83% | 1,296,284 | 0.73 |
| Aug 24, 2026 | 37.12 | 37.40 | 35.58 | 36.00 | 36.00 | -3.77% | 1,348,761 | 0.75 |