Murphy Oil Corporation (MUR) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	40.28	41.96	40.26	41.74	+4.74%	1,532,100
2026-10-15	39.34	40.10	38.74	39.85	+1.37%	2,005,600
2026-10-14	39.52	39.65	39.00	39.31	+0.69%	2,976,200
2026-10-13	39.77	39.98	38.06	39.04	-0.86%	2,875,900
2026-10-12	39.40	39.79	38.76	39.38	+1.81%	1,236,400
2026-10-09	38.51	39.17	38.45	38.68	+0.21%	849,500
2026-10-08	38.26	38.76	37.97	38.60	+3.62%	1,348,600
2026-10-07	38.32	38.54	36.58	37.25	-1.43%	1,355,800
2026-10-06	38.19	38.51	37.68	37.79	-1.56%	1,206,200
2026-10-05	37.71	38.95	37.16	38.39	+1.94%	1,788,900
2026-10-02	36.82	37.94	36.48	37.66	+0.51%	1,134,700
2026-10-01	36.86	38.02	36.56	37.47	+1.22%	2,050,900
2026-09-30	36.13	37.17	36.03	37.02	+2.98%	1,803,700
2026-09-29	35.85	36.31	35.70	35.95	-1.91%	1,716,200
2026-09-28	37.08	37.12	36.34	36.65	+0.88%	1,501,000
2026-09-25	36.72	36.85	35.83	36.33	-2.81%	1,572,100
2026-09-24	36.77	37.62	36.25	37.38	+3.23%	1,789,400
2026-09-23	35.78	36.70	35.31	36.21	+2.35%	1,191,600
2026-09-22	35.51	36.23	35.26	35.38	-2.21%	1,224,800
2026-09-21	36.88	36.92	35.89	36.18	-3.24%	1,412,100
2026-09-18	37.64	37.98	37.09	37.39	-0.80%	4,272,000
2026-09-17	37.50	38.39	37.50	37.69	-1.31%	1,205,200
2026-09-16	39.29	39.53	37.99	38.19	-5.47%	2,132,700
2026-09-15	38.77	40.69	38.64	40.40	+5.76%	1,866,500
2026-09-14	39.31	39.46	38.07	38.20	-0.78%	1,569,100
2026-09-11	38.35	38.65	37.99	38.50	-0.85%	1,471,700
2026-09-10	39.15	39.37	37.75	38.83	+0.96%	1,990,300
2026-09-09	38.13	38.70	38.03	38.46	+2.34%	1,579,400
2026-09-08	37.38	38.31	37.24	37.58	+3.13%	1,554,700
2026-09-04	37.09	37.20	36.15	36.44	-2.36%	1,514,100
2026-09-03	37.69	37.94	37.06	37.32	-0.98%	1,178,300
2026-09-02	36.85	38.03	36.55	37.69	+0.24%	1,391,100
2026-09-01	37.23	37.63	36.73	37.60	+3.24%	1,241,600
2026-08-31	36.76	36.93	35.63	36.42	+2.22%	1,547,600
2026-08-28	36.17	36.17	35.21	35.63	-0.89%	1,122,700
2026-08-27	34.79	36.24	34.40	35.95	+3.63%	1,445,800
2026-08-26	34.10	35.17	33.79	34.69	+0.20%	890,800
2026-08-25	35.00	35.53	34.60	34.62	-3.83%	1,296,317
2026-08-24	37.12	37.40	35.58	36.00	-3.77%	1,348,761
2026-08-21	38.34	38.54	37.35	37.41	-2.27%	1,430,200
2026-08-20	37.43	38.66	37.35	38.28	+3.82%	2,469,400
2026-08-19	35.58	36.90	35.53	36.87	+4.80%	2,428,800
2026-08-18	35.65	35.75	34.82	35.18	+1.03%	1,382,600
2026-08-17	34.31	34.91	33.91	34.82	+0.72%	2,426,800
2026-08-14	34.77	35.22	34.44	34.57	-0.63%	1,902,000
2026-08-13	34.55	34.95	34.36	34.79	-1.33%	1,297,500
2026-08-12	35.27	35.77	35.14	35.26	-1.29%	1,877,100
2026-08-11	35.32	36.15	34.66	35.72	+0.65%	1,645,000
2026-08-10	34.20	35.75	33.98	35.49	+6.35%	1,788,100
2026-08-07	32.69	34.33	32.54	33.37	+1.00%	2,229,900
2026-08-06	34.10	34.79	32.70	33.04	-8.32%	4,087,800
2026-08-05	38.31	38.55	36.00	36.04	-6.10%	2,366,300
2026-08-04	37.75	38.42	37.01	38.38	-0.90%	1,385,700
2026-08-03	38.33	39.47	38.11	38.73	-2.54%	1,792,300
2026-07-31	38.47	39.79	37.95	39.74	+4.00%	1,791,700
2026-07-30	37.90	38.55	37.56	38.21	-1.24%	1,202,400
2026-07-29	37.95	38.78	37.85	38.69	+5.59%	1,356,500
2026-07-28	37.86	38.05	36.23	36.64	-2.29%	1,240,900
2026-07-27	37.71	38.54	37.39	37.50	-3.72%	1,355,300
2026-07-24	39.19	39.77	38.74	38.95	-1.14%	1,060,100
2026-07-23	39.73	40.21	39.20	39.40	+1.65%	1,603,800
2026-07-22	37.91	38.80	37.83	38.76	+3.91%	1,295,400
2026-07-21	36.91	37.49	36.85	37.30	+1.28%	1,474,100
2026-07-20	36.45	37.15	36.04	36.83	+0.00%	1,730,000
2026-07-17	36.30	37.07	35.96	36.83	+3.83%	1,444,200
2026-07-16	34.26	35.64	34.26	35.47	+2.40%	1,552,400
2026-07-15	34.82	35.12	34.25	34.64	-0.94%	1,633,700
2026-07-14	35.05	35.50	34.38	34.97	+0.20%	1,388,000
2026-07-13	34.68	35.45	34.25	34.90	+3.41%	2,561,900
2026-07-10	33.75	34.10	33.31	33.75	+0.42%	896,600
2026-07-09	33.99	34.37	33.32	33.61	-2.83%	1,237,100
2026-07-08	33.85	34.77	33.40	34.59	+5.20%	1,691,200
2026-07-07	32.16	33.19	32.05	32.88	+3.66%	1,225,200
2026-07-06	32.06	32.08	31.47	31.72	-0.50%	1,513,000
2026-07-02	32.07	32.58	31.49	31.88	+1.17%	1,670,500
2026-07-01	32.52	33.14	31.48	31.51	-3.22%	1,969,700
2026-06-30	33.95	34.37	32.47	32.56	-3.95%	2,471,700
2026-06-29	34.46	34.83	33.63	33.90	-2.08%	1,667,000
2026-06-26	35.14	35.48	34.12	34.62	-2.18%	3,933,500
2026-06-25	34.64	35.50	34.64	35.39	+0.60%	1,158,900
2026-06-24	34.87	36.03	34.57	35.18	-2.33%	2,941,900
2026-06-23	35.00	36.46	34.58	36.02	+4.65%	4,118,500
2026-06-22	34.57	34.90	34.09	34.42	+0.38%	1,814,900
2026-06-18	34.80	34.80	33.74	34.29	-2.78%	2,967,200
2026-06-17	35.53	36.05	34.97	35.27	-1.20%	2,023,200
2026-06-16	35.72	36.20	35.52	35.70	-2.06%	1,515,500
2026-06-15	36.64	37.22	36.20	36.45	-6.15%	2,104,700
2026-06-12	37.90	39.33	37.86	38.84	+0.91%	1,364,800
2026-06-11	40.53	40.65	38.30	38.49	-3.39%	1,349,200
2026-06-10	39.21	40.68	39.06	39.84	+3.13%	1,822,900
2026-06-09	39.55	39.95	37.97	38.63	-3.45%	2,020,400
2026-06-08	39.16	40.44	39.16	40.01	+3.47%	2,039,400
2026-06-05	40.00	40.05	38.45	38.67	-3.25%	1,761,600
2026-06-04	39.56	40.57	39.14	39.97	+2.04%	2,286,300
2026-06-03	38.25	39.63	37.94	39.17	+3.19%	1,868,200
2026-06-02	37.07	38.09	37.06	37.96	+1.74%	1,737,900
2026-06-01	37.00	37.73	36.77	37.31	+3.09%	1,483,700
2026-05-29	36.05	36.44	35.50	36.19	+0.00%	1,890,800
2026-05-28	36.24	36.30	35.47	36.19	+1.51%	1,302,600
2026-05-27	35.61	36.09	35.19	35.65	-2.28%	1,512,100
2026-05-26	37.38	37.93	36.45	36.48	-4.00%	1,603,200
2026-05-22	37.41	38.28	37.35	38.00	+0.61%	1,227,400
2026-05-21	39.76	39.84	37.07	37.77	-3.10%	2,306,500
2026-05-20	40.50	40.99	38.70	38.98	-3.37%	1,699,600
2026-05-19	40.80	40.84	39.83	40.34	-0.25%	1,215,500
2026-05-18	39.98	40.74	39.30	40.44	-0.49%	1,565,400
2026-05-15	39.58	40.65	39.09	40.64	+4.34%	1,263,300
2026-05-14	38.30	39.05	38.14	38.95	+1.27%	879,400
2026-05-13	38.74	38.90	37.84	38.46	-0.62%	1,689,100
2026-05-12	38.25	38.75	37.58	38.70	+2.87%	1,440,500
2026-05-11	37.68	38.05	37.12	37.62	+1.73%	2,302,300
2026-05-08	38.22	38.22	36.83	36.98	-3.37%	2,427,000
2026-05-07	36.99	38.71	36.15	38.27	-1.70%	2,801,800
2026-05-06	39.59	40.36	38.84	38.93	-6.58%	3,407,700
2026-05-05	41.52	42.41	41.13	41.67	-1.14%	1,544,100
2026-05-04	40.95	42.17	40.40	42.15	+3.49%	1,604,000
2026-05-01	41.38	41.38	39.58	40.73	-2.47%	1,439,000
2026-04-30	40.88	41.89	40.38	41.76	-0.17%	1,307,700
2026-04-29	40.85	41.89	40.36	41.83	+4.50%	1,511,700
2026-04-28	40.39	40.53	39.69	40.03	+1.70%	824,200
2026-04-27	39.44	39.80	39.05	39.36	+0.92%	1,127,200
2026-04-24	39.25	39.55	38.69	39.00	-1.42%	1,057,300
2026-04-23	38.93	39.90	38.74	39.56	+2.06%	1,842,000
2026-04-22	38.37	38.77	38.02	38.76	+1.84%	1,457,200
2026-04-21	37.39	38.26	36.93	38.06	+2.59%	1,676,500
2026-04-20	37.31	37.54	36.88	37.10	+0.62%	1,557,200
2026-04-17	36.58	36.99	35.31	36.87	-6.04%	3,435,700
2026-04-16	38.29	39.30	38.29	39.24	+2.67%	1,947,800
2026-04-15	37.50	38.43	37.20	38.22	+1.54%	1,807,600
2026-04-14	38.39	38.59	37.41	37.64	-3.54%	1,871,400
2026-04-13	39.61	39.87	38.68	39.02	+0.59%	2,017,300
2026-04-10	37.52	38.95	37.05	38.79	+2.59%	1,850,400
2026-04-09	39.49	39.68	37.07	37.81	-3.30%	4,219,600
2026-04-08	38.89	39.19	37.52	39.10	-8.52%	3,221,100
2026-04-07	42.00	43.34	42.00	42.74	+2.54%	1,821,500
2026-04-06	41.15	41.77	40.99	41.68	+1.46%	1,549,700
2026-04-02	41.41	41.83	39.85	41.08	+3.87%	1,829,700
2026-04-01	39.92	40.81	39.11	39.55	-4.12%	2,260,900
2026-03-31	41.83	42.53	40.01	41.25	-1.32%	2,582,200
2026-03-30	42.71	42.91	41.47	41.80	-0.76%	1,839,300
2026-03-27	41.96	42.51	41.50	42.12	+0.89%	2,546,300
2026-03-26	40.69	42.23	40.48	41.75	+4.45%	2,354,200
2026-03-25	38.53	40.38	38.39	39.97	+3.50%	2,296,300
2026-03-24	38.08	39.02	38.08	38.62	+2.69%	3,574,300
2026-03-23	38.34	39.60	37.56	37.61	-2.89%	3,762,700
2026-03-20	38.25	39.21	37.25	38.73	+1.65%	6,471,300
2026-03-19	38.36	38.65	37.66	38.10	-0.18%	3,558,400
2026-03-18	37.08	38.37	37.00	38.17	+3.75%	3,585,400
2026-03-17	36.06	37.33	36.06	36.79	+2.65%	4,418,600
2026-03-16	36.06	36.96	35.43	35.84	-2.64%	3,183,300
2026-03-13	34.60	36.90	34.07	36.81	+6.02%	6,362,400
2026-03-12	35.21	35.52	34.63	34.72	+2.12%	4,841,600
2026-03-11	33.00	34.22	33.00	34.00	+4.26%	1,725,100
2026-03-10	32.83	33.79	32.39	32.61	-3.12%	2,261,500
2026-03-09	34.76	35.14	33.30	33.66	-2.58%	3,536,500
2026-03-06	35.09	35.34	34.19	34.55	+0.82%	2,890,200
2026-03-05	34.28	35.23	34.02	34.27	+0.65%	2,530,100
2026-03-04	34.02	34.31	33.25	34.05	-2.35%	2,054,700
2026-03-03	35.31	36.08	34.11	34.87	+0.14%	2,555,300
2026-03-02	34.64	35.27	33.61	34.82	+5.04%	3,019,700
2026-02-27	32.22	33.15	31.82	33.15	+3.95%	2,612,700
2026-02-26	30.85	32.54	30.29	31.89	+1.21%	1,638,500
2026-02-25	31.71	31.97	30.60	31.51	+0.03%	1,472,600
2026-02-24	32.82	32.82	30.96	31.50	-4.49%	1,843,800
2026-02-23	33.75	34.32	32.74	32.98	-2.22%	1,448,700
2026-02-20	33.79	34.00	33.09	33.73	-0.97%	2,243,600
2026-02-19	33.54	34.58	33.54	34.06	+2.59%	2,785,600
2026-02-18	32.75	33.50	32.47	33.20	+3.94%	1,573,300
2026-02-17	33.41	33.89	31.40	31.94	-5.00%	1,915,400
2026-02-13	32.78	33.97	32.78	33.62	+2.19%	1,550,500
2026-02-12	34.02	34.30	32.04	32.90	-3.91%	2,115,300
2026-02-11	33.11	34.28	32.83	34.24	+5.68%	1,837,200
2026-02-10	32.57	32.98	32.11	32.40	-0.52%	1,334,300
2026-02-09	31.50	32.91	31.50	32.57	+1.43%	1,376,600
2026-02-06	30.96	32.19	30.81	32.11	+5.24%	1,827,900
2026-02-05	31.07	31.36	30.05	30.51	-3.75%	1,885,600
2026-02-04	30.99	31.93	30.93	31.70	+3.06%	2,023,200
2026-02-03	29.72	30.81	29.28	30.76	+3.88%	2,275,800
2026-02-02	28.93	30.25	28.70	29.61	-1.60%	3,796,600
2026-01-30	30.48	30.79	29.01	30.09	-3.19%	4,495,300
2026-01-29	31.08	32.23	30.21	31.08	-1.08%	6,521,700
2026-01-28	32.25	32.30	31.09	31.42	-1.23%	4,300,300
2026-01-27	31.01	31.83	30.79	31.81	+3.21%	2,687,000
2026-01-26	32.01	32.05	30.19	30.82	-2.44%	2,329,000
2026-01-23	31.70	32.39	31.49	31.59	+1.22%	1,880,000
2026-01-22	31.18	31.73	30.91	31.21	-1.20%	2,163,000
2026-01-21	31.13	32.25	30.98	31.59	+3.91%	4,131,800
2026-01-20	32.00	32.41	30.36	30.40	-10.38%	4,284,900
2026-01-16	33.51	34.00	33.33	33.92	+0.71%	2,411,100
2026-01-15	33.66	33.87	33.10	33.68	-1.78%	1,832,500
2026-01-14	33.50	35.19	33.50	34.29	+3.07%	2,461,200
2026-01-13	32.46	33.98	32.27	33.27	+3.42%	2,926,500
2026-01-12	32.53	32.58	31.83	32.17	-1.20%	2,436,400
2026-01-09	32.93	33.33	32.20	32.56	-0.55%	2,837,100
2026-01-08	30.06	32.86	29.87	32.74	+9.43%	3,291,100
2026-01-07	30.71	31.18	29.52	29.92	-2.03%	3,070,300
2026-01-06	30.82	31.01	30.23	30.54	-1.00%	2,458,800
2026-01-05	33.31	33.50	30.26	30.85	-5.05%	2,723,400
2026-01-02	31.27	32.50	31.03	32.49	+3.97%	1,774,400
2025-12-31	31.67	31.91	31.14	31.25	-1.17%	1,178,200
2025-12-30	31.87	32.26	31.59	31.62	+0.32%	2,037,900
2025-12-29	31.36	31.80	31.28	31.52	+1.16%	1,488,500
2025-12-26	31.26	31.38	30.81	31.16	-0.92%	972,700
2025-12-24	31.37	31.55	31.00	31.45	+0.29%	637,800
2025-12-23	31.96	31.96	31.20	31.36	-1.07%	1,178,600
2025-12-22	32.09	32.67	31.64	31.70	+0.38%	2,133,600
2025-12-19	31.20	31.75	31.20	31.58	+1.74%	4,939,400
2025-12-18	32.19	32.47	30.84	31.04	-3.78%	2,146,200
2025-12-17	31.80	32.46	31.58	32.26	+3.30%	2,533,700
2025-12-16	32.12	32.13	30.72	31.23	-4.14%	2,886,300
2025-12-15	33.40	33.42	31.93	32.58	-2.37%	2,616,400
2025-12-12	33.89	34.32	33.33	33.37	-0.45%	2,607,600
2025-12-11	32.87	33.69	32.63	33.52	+0.51%	2,187,000
2025-12-10	32.49	33.60	31.95	33.35	+2.36%	1,673,700
2025-12-09	32.45	32.91	32.22	32.58	+0.59%	1,268,600
2025-12-08	32.37	32.87	32.01	32.39	-1.10%	1,538,400
2025-12-05	32.48	33.16	32.26	32.75	+0.77%	1,434,500
2025-12-04	32.85	33.15	32.44	32.50	-1.40%	1,630,600
2025-12-03	31.82	33.02	31.73	32.96	+4.80%	1,906,800
2025-12-02	31.50	31.71	31.04	31.45	-0.38%	1,055,000
2025-12-01	31.96	32.78	31.54	31.57	-1.56%	2,898,700
2025-11-28	31.50	32.11	31.23	32.07	+1.97%	862,000
2025-11-26	30.86	31.82	30.86	31.45	+0.96%	1,465,000
2025-11-25	30.70	31.20	30.21	31.15	+0.00%	1,603,200
2025-11-24	30.35	31.23	29.73	31.15	+1.50%	2,133,100
2025-11-21	29.98	30.82	29.68	30.69	+1.96%	2,997,400
2025-11-20	30.39	31.69	30.03	30.10	-0.92%	2,968,800
2025-11-19	29.38	30.44	29.25	30.38	-0.49%	2,356,200
2025-11-18	28.94	30.69	28.94	30.53	+3.53%	2,081,300
2025-11-17	30.04	30.16	29.02	29.49	-3.18%	2,002,100
2025-11-14	29.37	30.52	29.07	30.46	+3.29%	2,696,900
2025-11-13	28.92	29.94	28.86	29.49	+2.22%	2,103,900
2025-11-12	29.39	29.55	28.66	28.85	-3.12%	2,859,500
2025-11-11	28.75	30.09	28.75	29.78	+3.47%	3,015,300
2025-11-10	28.74	29.04	27.66	28.78	+1.23%	1,959,500
2025-11-07	28.20	28.95	27.72	28.43	+1.61%	1,744,400
2025-11-06	27.80	28.48	26.77	27.98	+5.31%	3,178,900
2025-11-05	26.86	27.29	26.49	26.57	-0.86%	2,013,000
2025-11-04	27.02	27.12	26.65	26.80	-3.14%	1,551,800
2025-11-03	28.04	28.06	27.22	27.67	-2.23%	2,258,100
2025-10-31	28.74	28.79	27.89	28.30	+0.68%	1,448,900
2025-10-30	27.75	28.76	27.54	28.11	+0.61%	1,104,100
2025-10-29	28.05	28.59	27.72	27.94	+0.14%	1,493,600
2025-10-28	28.15	28.44	27.64	27.90	-2.75%	1,380,900
2025-10-27	29.37	29.51	28.58	28.69	-0.83%	1,224,000
2025-10-24	29.35	29.93	28.91	28.93	-1.67%	1,624,200
2025-10-23	28.88	29.71	28.53	29.42	+7.49%	2,835,800
2025-10-22	27.62	27.78	26.89	27.37	+0.26%	2,118,700
2025-10-21	27.98	27.98	27.27	27.30	-0.98%	1,337,500
2025-10-20	28.16	28.44	27.21	27.57	-1.08%	1,747,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+17.29%). Worst month: Apr (-11.50%). Based on 2 years of daily data (2025–2026).

Jan-10.69%
Feb+7.82%
Mar+17.29%
Apr-11.50%
May-6.00%
Jun-3.47%
Jul+15.20%
Aug-0.49%
Sep+4.10%
Oct-4.36%
Nov+15.90%
Dec-1.01%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Murphy Oil Corporation's (MUR) latest close?

41.74 on 2026-10-16, from the Closelook data lake's daily price record.

What is MUR's 52-week high and low?

43.34 high and 26.49 low over the trailing 52 weeks, as of 2026-10-16.

What is Murphy Oil Corporation's strongest and weakest month historically?

Historically, MUR's strongest calendar month has been Mar (average +17.29%) and its weakest Apr (average -11.50%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.