Murphy Oil (MUR)

Historical Prices For Murphy Oil (MUR)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	21.05	21.34	20.87	20.93	2,015,925	20.93
5/29/2025	21.29	21.44	20.78	21.25	1,917,723	21.25
5/28/2025	21.70	21.79	21.19	21.23	2,417,010	21.23
5/27/2025	21.10	21.48	20.75	21.43	1,800,951	21.43
5/23/2025	20.44	21.00	20.44	20.89	1,493,356	20.89
5/22/2025	20.65	21.16	20.31	21.00	2,279,716	21.00
5/21/2025	21.45	21.63	20.92	20.93	2,777,823	20.93
5/20/2025	21.61	21.93	21.50	21.61	2,795,990	21.61
5/19/2025	21.69	21.85	21.29	21.62	2,006,143	21.62
5/16/2025	22.38	22.43	21.80	22.08	1,874,710	22.08
5/15/2025	22.22	22.56	21.95	22.56	2,470,784	22.23
5/14/2025	22.96	23.25	22.76	22.98	2,204,105	22.65
5/13/2025	23.01	23.55	22.90	23.33	2,720,737	22.99
5/12/2025	23.55	24.20	22.85	22.98	3,117,297	22.65
5/09/2025	21.82	22.27	21.32	21.86	3,090,357	21.55
5/08/2025	21.00	21.55	20.20	21.38	5,664,405	21.07
5/07/2025	21.16	21.25	20.63	21.00	3,883,877	20.70
5/06/2025	20.90	21.88	20.89	21.00	5,292,772	20.70
5/05/2025	21.19	21.50	20.61	20.61	2,507,310	20.31
5/02/2025	21.40	21.96	21.09	21.78	4,076,359	21.47
5/01/2025	20.44	21.45	20.43	21.11	2,799,360	20.81
4/30/2025	20.75	21.10	20.16	20.53	3,167,655	20.23
4/29/2025	20.80	21.32	20.70	21.22	2,376,007	20.91
4/28/2025	21.08	21.57	20.86	21.21	2,377,543	20.90
4/25/2025	20.40	21.20	20.40	21.07	1,938,082	20.77
4/24/2025	20.96	21.01	20.57	20.83	2,511,596	20.53
4/23/2025	21.77	22.10	20.41	20.59	3,960,888	20.29
4/22/2025	21.37	21.90	21.15	21.39	3,049,316	21.08
4/21/2025	20.74	20.91	20.23	20.83	2,661,427	20.53
4/17/2025	21.10	21.75	20.95	21.37	3,245,171	21.06
4/16/2025	20.28	21.21	20.20	20.59	3,258,309	20.29
4/15/2025	20.30	20.75	20.03	20.12	3,812,211	19.83
4/14/2025	21.60	21.61	20.20	20.53	2,997,943	20.23
4/11/2025	20.04	21.09	19.43	20.87	3,609,734	20.57
4/10/2025	22.05	22.14	19.40	19.97	4,903,015	19.68
4/09/2025	19.01	23.60	18.95	23.18	7,315,803	22.85
4/08/2025	22.22	22.33	19.23	19.62	5,922,131	19.34
4/07/2025	21.27	22.77	20.66	21.46	6,103,998	21.15
4/04/2025	24.15	24.25	22.02	22.32	4,888,886	22.00
4/03/2025	27.11	27.45	25.26	25.41	3,907,389	25.04
4/02/2025	28.31	29.26	28.31	29.21	1,968,397	28.79
4/01/2025	28.34	28.87	27.90	28.75	3,095,285	28.34
3/31/2025	28.17	28.81	28.02	28.40	2,681,608	27.99
3/28/2025	28.14	28.53	27.99	28.37	2,999,068	27.96
3/27/2025	28.20	28.62	27.85	28.50	2,539,543	28.09
3/26/2025	27.98	28.82	27.91	28.35	2,335,511	27.94
3/25/2025	27.46	27.87	27.34	27.74	2,089,117	27.34
3/24/2025	26.69	27.39	26.69	27.26	2,155,282	26.87
3/21/2025	26.69	26.93	26.39	26.70	14,859,326	26.32
3/20/2025	26.79	27.20	26.69	26.83	2,308,880	26.44
3/19/2025	26.12	27.38	26.12	27.10	2,771,056	26.71
3/18/2025	26.99	27.07	25.82	26.10	2,152,812	25.72
3/17/2025	26.27	26.79	26.18	26.66	2,853,420	26.28
3/14/2025	24.92	26.09	24.78	26.04	2,877,281	25.66
3/13/2025	25.21	26.00	24.65	24.88	2,431,196	24.52
3/12/2025	25.38	25.38	24.76	25.13	2,574,770	24.77
3/11/2025	25.90	26.08	25.00	25.25	3,423,176	24.89
3/10/2025	25.85	26.32	25.39	25.65	4,240,990	25.28
3/07/2025	24.49	25.56	24.49	25.36	3,210,787	24.99
3/06/2025	24.15	24.42	23.66	24.16	3,646,169	23.81
3/05/2025	24.02	24.31	22.90	24.02	5,810,844	23.67
3/04/2025	24.11	24.86	23.49	24.43	3,743,636	24.08
3/03/2025	26.71	26.85	24.27	24.46	3,424,669	24.11