Murphy Oil (MUR)

Historical Prices For Murphy Oil (MUR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	28.31	29.26	28.31	29.21	1,968,397	29.21
4/01/2025	28.34	28.87	27.90	28.75	3,095,285	28.75
3/31/2025	28.17	28.81	28.02	28.40	2,681,608	28.40
3/28/2025	28.14	28.53	27.99	28.37	2,999,068	28.37
3/27/2025	28.20	28.62	27.85	28.50	2,539,543	28.50
3/26/2025	27.98	28.82	27.91	28.35	2,335,511	28.35
3/25/2025	27.46	27.87	27.34	27.74	2,089,117	27.74
3/24/2025	26.69	27.39	26.69	27.26	2,155,282	27.26
3/21/2025	26.69	26.93	26.39	26.70	14,859,326	26.70
3/20/2025	26.79	27.20	26.69	26.83	2,308,880	26.83
3/19/2025	26.12	27.38	26.12	27.10	2,771,056	27.10
3/18/2025	26.99	27.07	25.82	26.10	2,152,812	26.10
3/17/2025	26.27	26.79	26.18	26.66	2,853,420	26.66
3/14/2025	24.92	26.09	24.78	26.04	2,877,281	26.04
3/13/2025	25.21	26.00	24.65	24.88	2,431,196	24.88
3/12/2025	25.38	25.38	24.76	25.13	2,574,770	25.13
3/11/2025	25.90	26.08	25.00	25.25	3,423,176	25.25
3/10/2025	25.85	26.32	25.39	25.65	4,240,990	25.65
3/07/2025	24.49	25.56	24.49	25.36	3,210,787	25.36
3/06/2025	24.15	24.42	23.66	24.16	3,646,169	24.16
3/05/2025	24.02	24.31	22.90	24.02	5,811,044	24.02
3/04/2025	24.11	24.86	23.49	24.43	3,743,636	24.43
3/03/2025	26.71	26.85	24.27	24.46	3,424,669	24.46
2/28/2025	26.43	26.81	26.07	26.49	2,485,469	26.49
2/27/2025	26.95	27.00	26.23	26.72	1,914,047	26.72
2/26/2025	27.66	27.72	26.54	26.93	3,401,253	26.93
2/25/2025	27.71	28.04	27.50	27.66	3,433,229	27.66
2/24/2025	27.31	28.03	27.27	27.71	3,288,298	27.71
2/21/2025	28.17	28.17	27.25	27.31	2,965,294	27.31
2/20/2025	28.29	28.72	28.00	28.20	1,550,186	28.20
2/19/2025	28.47	28.80	28.28	28.39	2,646,262	28.39
2/18/2025	28.14	28.85	27.75	28.19	2,788,768	28.19
2/14/2025	28.21	28.94	27.94	28.26	2,325,359	27.93
2/13/2025	27.59	28.20	27.54	27.92	1,962,618	27.60
2/12/2025	28.46	28.80	27.52	27.68	2,488,237	27.36
2/11/2025	28.20	28.97	28.20	28.73	2,501,048	28.40
2/10/2025	27.09	28.16	27.07	28.03	3,110,568	27.71
2/07/2025	26.91	27.30	26.65	26.82	4,483,210	26.51
2/06/2025	26.84	27.12	25.97	26.30	2,975,320	26.00
2/05/2025	26.65	26.80	26.16	26.68	2,873,919	26.37
2/04/2025	25.40	26.70	25.26	26.47	3,525,305	26.17
2/03/2025	26.62	26.62	25.49	25.55	4,261,713	25.26
1/31/2025	27.34	27.53	26.47	26.63	3,463,332	26.32
1/30/2025	28.44	28.63	27.15	27.47	5,319,261	27.15
1/29/2025	29.03	29.30	28.83	29.18	2,482,315	28.84
1/28/2025	29.70	30.34	28.91	29.20	2,125,667	28.86
1/27/2025	29.94	30.54	29.38	29.55	2,754,126	29.21
1/24/2025	30.21	30.39	29.64	29.74	1,771,357	29.40
1/23/2025	31.03	31.29	30.16	30.40	2,047,969	30.05
1/22/2025	30.95	31.57	30.82	30.86	1,683,525	30.51
1/21/2025	31.99	32.17	31.02	31.49	2,903,652	31.13
1/17/2025	32.95	33.09	31.71	32.24	2,744,056	31.87
1/16/2025	33.02	33.61	32.81	33.05	2,152,280	32.67
1/15/2025	34.12	34.13	33.22	33.46	2,704,697	33.08
1/14/2025	33.60	34.09	33.47	33.90	1,529,539	33.51
1/13/2025	33.68	34.52	33.61	33.83	1,745,122	33.44
1/10/2025	33.69	34.15	33.22	33.23	2,500,799	32.85
1/08/2025	32.81	33.04	31.93	32.77	3,610,925	32.39
1/07/2025	30.88	31.69	30.75	31.64	1,820,907	31.28
1/06/2025	31.21	31.88	30.58	30.76	1,889,451	30.41
1/03/2025	30.97	31.11	30.57	30.85	1,358,861	30.50