The highest closing price for Murphy Oil (MUR) last month was $29.21, on April 2. It was down 27.6% for the month. The latest price is $21.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $20.75 | $21.10 | $20.16 | $20.53 | 3,167,600 |
April 29 2025 | $20.80 | $21.32 | $20.70 | $21.22 | 2,376,000 |
April 28 2025 | $21.08 | $21.57 | $20.86 | $21.21 | 2,377,500 |
April 25 2025 | $20.40 | $21.20 | $20.40 | $21.07 | 1,938,000 |
April 24 2025 | $20.96 | $21.01 | $20.57 | $20.83 | 2,511,400 |
April 23 2025 | $21.77 | $22.10 | $20.42 | $20.59 | 3,961,100 |
April 22 2025 | $21.37 | $21.90 | $21.15 | $21.39 | 3,049,400 |
April 21 2025 | $20.74 | $20.91 | $20.23 | $20.83 | 2,661,400 |
April 17 2025 | $21.10 | $21.75 | $20.95 | $21.37 | 3,245,100 |
April 16 2025 | $20.28 | $21.21 | $20.20 | $20.59 | 3,258,300 |
April 15 2025 | $20.30 | $20.75 | $20.03 | $20.12 | 3,812,200 |
April 14 2025 | $21.60 | $21.61 | $20.20 | $20.53 | 2,997,800 |
April 11 2025 | $20.04 | $21.09 | $19.43 | $20.87 | 3,609,500 |
April 10 2025 | $22.05 | $22.14 | $19.40 | $19.97 | 4,903,700 |
April 09 2025 | $19.01 | $23.60 | $18.95 | $23.18 | 7,315,800 |
April 08 2025 | $22.22 | $22.33 | $19.23 | $19.62 | 5,922,200 |
April 07 2025 | $21.27 | $23.02 | $20.66 | $21.46 | 6,104,000 |
April 04 2025 | $24.15 | $24.26 | $22.02 | $22.32 | 4,888,900 |
April 03 2025 | $27.11 | $27.46 | $25.26 | $25.41 | 3,907,400 |
April 02 2025 | $28.31 | $29.26 | $28.31 | $29.21 | 1,968,400 |
April 01 2025 | $28.34 | $28.87 | $27.90 | $28.75 | 3,095,300 |
Daily pricing data for Murphy Oil dates back to 3/17/1980, and may be incomplete.
