Murphy Oil (MUR)

27.32Last Price

-0.15 (-0.55%)Change

Murphy Oil is an independent oil and natural gas exploration and production company that focuses on the development of energy resources in various geographic regions

The company engages in the exploration, drilling, and production of hydrocarbons, primarily operating within North America, as well as in international markets. It is involved in both offshore and onshore projects, aiming to optimize energy production and drive economic growth while maintaining a commitment to environmental sustainability. Through its operations, Murphy Oil strives to deliver value to its shareholders while adapting to the evolving energy landscape.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	28.44	28.63	27.15	27.47	5,319,261	27.47
1/29/2025	29.03	29.30	28.83	29.18	2,482,315	29.18
1/28/2025	29.70	30.34	28.91	29.20	2,125,667	29.20
1/27/2025	29.94	30.54	29.38	29.55	2,754,126	29.55
1/24/2025	30.21	30.39	29.64	29.74	1,771,357	29.74
1/23/2025	31.03	31.29	30.16	30.40	2,047,969	30.40
1/22/2025	30.95	31.57	30.82	30.86	1,683,525	30.86
1/21/2025	31.99	32.17	31.02	31.49	2,903,652	31.49
1/17/2025	32.95	33.09	31.71	32.24	2,744,056	32.24
1/16/2025	33.02	33.61	32.81	33.05	2,152,280	33.05
1/15/2025	34.12	34.13	33.22	33.46	2,704,697	33.46
1/14/2025	33.60	34.09	33.47	33.90	1,529,539	33.90
1/13/2025	33.68	34.52	33.61	33.83	1,745,122	33.83
1/10/2025	33.69	34.15	33.22	33.23	2,500,799	33.23
1/08/2025	32.81	33.04	31.93	32.77	3,610,925	32.77
1/07/2025	30.88	31.69	30.75	31.64	1,820,907	31.64
1/06/2025	31.21	31.88	30.58	30.76	1,889,451	30.76
1/03/2025	30.97	31.11	30.57	30.85	1,358,861	30.85
1/02/2025	30.76	31.37	30.73	30.96	1,194,503	30.96
12/31/2024	29.60	0.00	30.26	30.26	0	30.26
12/30/2024	28.95	29.83	28.82	29.60	1,505,242	29.60
12/27/2024	28.74	29.06	28.55	28.66	979,757	28.66
12/26/2024	28.73	28.91	28.41	28.67	939,421	28.67
12/24/2024	28.65	28.79	28.15	28.74	618,607	28.74
12/23/2024	28.27	28.68	28.08	28.59	1,710,162	28.59
12/20/2024	27.90	28.57	27.75	28.23	4,456,920	28.23
12/19/2024	28.99	29.09	28.09	28.15	1,105,376	28.15
12/18/2024	29.37	29.56	28.38	28.51	2,991,062	28.51
12/17/2024	29.37	29.37	28.81	29.28	1,705,946	29.28
12/16/2024	30.02	30.02	29.35	29.57	1,603,340	29.57
12/13/2024	30.46	30.62	30.16	30.29	970,660	30.29
12/12/2024	30.54	30.69	30.29	30.47	1,578,474	30.47
12/11/2024	30.27	30.75	29.97	30.71	2,143,236	30.71
12/10/2024	30.91	31.02	30.19	30.27	2,048,290	30.27
12/09/2024	30.47	31.27	30.34	30.54	2,453,795	30.54
12/06/2024	31.46	31.46	29.84	29.98	2,089,193	29.98
12/05/2024	31.71	32.14	31.55	31.62	1,567,649	31.62
12/04/2024	32.26	32.27	31.13	31.49	2,045,088	31.49
12/03/2024	32.80	32.88	32.05	32.32	1,078,348	32.32
12/02/2024	32.54	32.62	31.73	32.36	1,285,440	32.36
11/29/2024	32.69	32.76	32.33	32.47	726,458	32.47
11/27/2024	32.52	33.14	32.50	32.53	896,515	32.53
11/26/2024	32.97	33.12	32.20	32.43	1,528,378	32.43
11/25/2024	33.42	33.86	32.88	33.12	2,155,789	33.12
11/22/2024	33.06	33.63	32.83	33.40	1,153,189	33.40
11/21/2024	33.28	33.57	33.10	33.15	1,572,864	33.15
11/20/2024	32.48	32.99	32.42	32.98	1,120,804	32.98
11/19/2024	32.68	33.08	32.37	32.51	1,330,150	32.51
11/18/2024	32.69	33.29	32.44	32.98	1,541,748	32.98
11/15/2024	33.40	33.58	32.44	32.50	1,243,147	32.50
11/14/2024	32.85	33.34	32.72	33.33	1,792,177	33.33
11/13/2024	32.48	32.64	31.64	32.45	1,347,345	32.45
11/12/2024	33.61	33.79	32.27	32.31	1,472,827	32.31
11/11/2024	33.47	33.72	33.00	33.54	1,968,336	33.54
11/08/2024	32.97	33.71	32.46	33.61	2,560,384	33.61
11/07/2024	32.75	33.50	32.10	33.04	2,201,552	33.04
11/06/2024	32.26	33.25	32.10	32.84	2,928,240	32.84
11/05/2024	31.60	31.84	31.12	31.30	1,284,101	31.30
11/04/2024	31.40	31.97	31.26	31.60	1,421,715	31.60
11/01/2024	31.69	31.91	30.98	31.11	1,065,881	31.11
10/31/2024	31.84	31.99	31.44	31.48	1,138,647	31.48