Murphy Oil Corporation - Price History

Monthly price history for MUR (Murphy Oil Corporation)

DateAdjusted priceReal price
April 2024 $45.19 $45.19
March 2024 $45.70 $45.70
February 2024 $39.67 $39.67
January 2024 $38.70 $38.70
December 2023 $42.66 $42.66
November 2023 $42.77 $42.77
October 2023 $44.58 $44.87
September 2023 $45.06 $45.35
August 2023 $45.10 $45.40
July 2023 $42.72 $43.27
June 2023 $37.81 $38.30
May 2023 $34.36 $34.80
April 2023 $35.95 $36.71
March 2023 $36.21 $36.98
February 2023 $38.21 $39.02
January 2023 $42.42 $43.61
December 2022 $41.83 $43.01
November 2022 $45.91 $47.20
October 2022 $46.92 $48.51
September 2022 $34.02 $35.17
August 2022 $37.70 $38.97
July 2022 $33.75 $35.14
June 2022 $28.99 $30.19
May 2022 $40.74 $42.42
April 2022 $36.38 $38.08
March 2022 $38.58 $40.39
February 2022 $33.12 $34.67
January 2022 $30.05 $31.60
December 2021 $24.83 $26.11
November 2021 $25.27 $26.58
October 2021 $26.35 $27.83
September 2021 $23.64 $24.97
August 2021 $20.13 $21.26
July 2021 $20.44 $21.71
June 2021 $21.92 $23.28
May 2021 $20.42 $21.69
April 2021 $15.83 $16.93
March 2021 $15.35 $16.41
February 2021 $15.27 $16.33
January 2021 $11.46 $12.37
December 2020 $11.22 $12.10
November 2020 $9.32 $10.06
October 2020 $7.05 $7.72
September 2020 $8.14 $8.92
August 2020 $12.54 $13.74
July 2020 $11.96 $13.21
June 2020 $12.50 $13.80
May 2020 $10.82 $11.95
April 2020 $10.62 $11.86
March 2020 $5.49 $6.13
February 2020 $16.88 $18.85
January 2020 $18.56 $20.96
December 2019 $23.73 $26.80
November 2019 $20.37 $23.01
October 2019 $18.08 $20.63
September 2019 $19.37 $22.11
August 2019 $15.97 $18.23
July 2019 $20.78 $24.04
June 2019 $21.30 $24.65
May 2019 $21.48 $24.85
April 2019 $23.33 $27.24
March 2019 $25.10 $29.30
February 2019 $24.76 $28.90
January 2019 $23.22 $27.35
December 2018 $19.86 $23.39
November 2018 $27.09 $31.90
October 2018 $26.84 $31.86
September 2018 $28.09 $33.34
August 2018 $25.97 $30.83
July 2018 $27.79 $33.26
June 2018 $28.21 $33.77
May 2018 $25.69 $30.75
April 2018 $24.95 $30.11
March 2018 $21.41 $25.84
February 2018 $21 $25.35
January 2018 $26.35 $32.10
December 2017 $25.49 $31.05
November 2017 $22.95 $27.95
October 2017 $21.78 $26.75
September 2017 $21.62 $26.56
August 2017 $18.45 $22.66
July 2017 $21.43 $26.58
June 2017 $20.66 $25.63
May 2017 $19.68 $24.41
April 2017 $20.92 $26.18
March 2017 $22.84 $28.59
February 2017 $22.60 $28.29
January 2017 $22.89 $28.91
December 2016 $24.65 $31.13
November 2016 $26.85 $33.91
October 2016 $20.30 $25.87
September 2016 $23.85 $30.40
August 2016 $20.96 $26.72
July 2016 $21.32 $27.43
June 2016 $24.68 $31.75
May 2016 $24.03 $30.91
April 2016 $27.47 $35.74
March 2016 $19.36 $25.19
February 2016 $13.20 $17.18
January 2016 $14.76 $19.61
December 2015 $16.89 $22.45
November 2015 $21.50 $28.58
October 2015 $21.15 $28.43
September 2015 $18 $24.20
August 2015 $23.06 $31
July 2015 $24.14 $32.79
June 2015 $30.61 $41.57
May 2015 $32 $43.46
April 2015 $34.78 $47.61
March 2015 $34.04 $46.60
February 2015 $37.18 $50.89
January 2015 $32.58 $44.91
December 2014 $36.65 $50.52
November 2014 $35.13 $48.42
October 2014 $38.48 $53.39
September 2014 $41.02 $56.91
August 2014 $45.03 $62.47
July 2014 $44.52 $62.13
June 2014 $47.64 $66.48
May 2014 $44.19 $61.67
April 2014 $45.22 $63.43
March 2014 $44.82 $62.86
February 2014 $42.33 $59.37
January 2014 $40.14 $56.61
December 2013 $46 $64.88
November 2013 $46.03 $64.93
October 2013 $42.55 $60.32
September 2013 $42.55 $60.32
August 2013 $41.04 $67.38
July 2013 $41.04 $67.68
June 2013 $36.90 $60.85
May 2013 $38.37 $63.28
April 2013 $37.44 $62.05
March 2013 $38.43 $63.69
February 2013 $36.71 $60.84
January 2013 $35.71 $59.48
December 2012 $35.72 $59.51
November 2012 $34.04 $56.70
October 2012 $34.22 $59.96
September 2012 $30.62 $53.65
August 2012 $29.28 $51.30
July 2012 $30.43 $53.62
June 2012 $28.52 $50.26
May 2012 $26.44 $46.59
April 2012 $31 $54.93
March 2012 $31.73 $56.23
February 2012 $36.05 $63.90
January 2012 $33.46 $59.56
December 2011 $31.29 $55.70
November 2011 $31.39 $55.88
October 2011 $30.93 $55.33
September 2011 $24.66 $44.13
August 2011 $29.93 $53.54
July 2011 $35.67 $64.18
June 2011 $36.47 $65.62
May 2011 $38.26 $68.84
April 2011 $42.86 $77.43
March 2011 $40.62 $73.37
February 2011 $40.68 $73.48
January 2011 $36.53 $66.26
December 2010 $41.08 $74.50
November 2010 $37.21 $67.48
October 2010 $35.76 $65.12
September 2010 $33.98 $61.88
August 2010 $29.40 $53.52
July 2010 $29.90 $54.71
June 2010 $27.06 $49.52
May 2010 $29.15 $53.34
April 2010 $32.70 $60.11
March 2010 $30.54 $56.15
February 2010 $28.21 $51.87
January 2010 $27.63 $51.05
December 2009 $29.32 $54.16
November 2009 $30.50 $56.35
October 2009 $32.94 $61.10
September 2009 $31.02 $57.53
August 2009 $30.71 $56.96
July 2009 $31.22 $58.16
June 2009 $29.14 $54.28
May 2009 $31.66 $58.97
April 2009 $25.48 $47.68
March 2009 $23.91 $44.74
February 2009 $22.33 $41.78
January 2009 $23.46 $44.15
December 2008 $23.55 $44.32
November 2008 $23.39 $44.02
October 2008 $26.76 $50.61
September 2008 $33.89 $64.10
August 2008 $41.49 $78.48
July 2008 $41.99 $79.68
June 2008 $51.64 $97.98
May 2008 $48.80 $92.59
April 2008 $47.48 $90.28
March 2008 $43.17 $82.09
February 2008 $42.24 $80.33
January 2008 $38.48 $73.36
December 2007 $44.48 $84.78
November 2007 $37.49 $71.47
October 2007 $38.50 $73.58
September 2007 $36.55 $69.84
August 2007 $31.87 $60.90
July 2007 $32.34 $62
June 2007 $30.98 $59.40
May 2007 $30.76 $58.96
April 2007 $28.82 $55.40
March 2007 $27.76 $53.36
February 2007 $26.94 $51.79
January 2007 $25.77 $49.68
December 2006 $26.36 $50.82
November 2006 $28.14 $54.24
October 2006 $24.37 $47.13
September 2006 $24.57 $47.52
August 2006 $25.28 $48.88
July 2006 $26.51 $51.43
June 2006 $28.78 $55.82
May 2006 $27.17 $52.70
April 2006 $25.80 $50.15
March 2006 $25.61 $49.79
February 2006 $24.10 $46.84
January 2006 $29.24 $56.96
December 2005 $27.69 $53.95
November 2005 $25.37 $49.43
October 2005 $23.97 $46.82
September 2005 $25.52 $49.84
August 2005 $27.96 $54.61
July 2005 $27.09 $53
June 2005 $26.67 $52.20
May 2005 $24.96 $97.68
April 2005 $22.69 $89.03
March 2005 $25.14 $98.66
February 2005 $25.48 $99.97
January 2005 $22.68 $89.22
December 2004 $20.44 $80.40
November 2004 $21.67 $85.25
October 2004 $20.27 $79.97
September 2004 $21.98 $86.71
August 2004 $19.13 $75.46
July 2004 $19.53 $77.29
June 2004 $18.61 $73.65
May 2004 $16.48 $65.22
April 2004 $17.25 $68.46
March 2004 $15.86 $62.93
February 2004 $15.79 $62.69
January 2004 $15.20 $60.52
December 2003 $16.39 $65.27
November 2003 $15.04 $59.89
October 2003 $14.75 $58.94
September 2003 $14.69 $58.71
August 2003 $14.44 $57.69
July 2003 $12.30 $49.35
June 2003 $13.10 $52.56
May 2003 $12.32 $49.41
April 2003 $10.33 $41.62
March 2003 $10.96 $44.14
February 2003 $10.67 $43
January 2003 $10.42 $42.17
December 2002 $10.58 $42.82
November 2002 $10.58 $85.68
October 2002 $10.30 $83.77
September 2002 $10.08 $82.02
August 2002 $10.52 $85.59
July 2002 $10.16 $83.10
June 2002 $10.08 $82.44
May 2002 $11.30 $92.38
April 2002 $11.49 $94.29
March 2002 $11.69 $95.94
February 2002 $10.49 $86.12
January 2002 $9.57 $78.95
December 2001 $10.18 $83.98
November 2001 $8.72 $71.86
October 2001 $9.59 $79.45
September 2001 $8.73 $72.31
August 2001 $9.10 $75.45
July 2001 $9.19 $76.50
June 2001 $8.83 $73.55
May 2001 $10.09 $83.99
April 2001 $9.79 $81.95
March 2001 $7.95 $66.54
February 2001 $7.52 $62.93
January 2001 $6.88 $57.90
December 2000 $7.17 $60.40
November 2000 $6.50 $54.71
October 2000 $6.83 $57.90
September 2000 $7.64 $64.77
August 2000 $7.87 $66.71
July 2000 $7.06 $60.21
June 2000 $6.97 $59.40
May 2000 $7.60 $64.83
April 2000 $6.88 $58.96
March 2000 $6.72 $57.59
February 2000 $5.90 $50.59
January 2000 $6.64 $57.34
December 1999 $6.64 $57.34
November 1999 $6.54 $56.46
October 1999 $6.45 $56.02
September 1999 $6.22 $54.03
August 1999 $5.84 $50.72
July 1999 $5.66 $49.47
June 1999 $5.58 $48.78
May 1999 $5.60 $49.03
April 1999 $5.32 $46.91
March 1999 $4.70 $41.47
February 1999 $3.88 $34.16
January 1999 $4.10 $36.48
December 1998 $4.63 $41.22
November 1998 $4.48 $39.85
October 1998 $4.60 $41.28
September 1998 $4.32 $38.72
August 1998 $3.93 $35.29
July 1998 $4.89 $44.28
June 1998 $5.60 $50.65
May 1998 $5.56 $50.28
April 1998 $5.64 $51.40
March 1998 $5.50 $50.09
February 1998 $5.48 $49.90
January 1998 $5.44 $49.90
December 1997 $5.90 $54.15
November 1997 $5.99 $54.96
October 1997 $6.27 $57.90
September 1997 $6.18 $57.09
August 1997 $5.81 $53.65
July 1997 $5.60 $52.03
June 1997 $5.24 $48.72
May 1997 $4.99 $46.34
April 1997 $4.64 $43.47
March 1997 $5.02 $46.97
February 1997 $4.95 $46.34
January 1997 $5.34 $50.34
December 1996 $5.24 $49.41
November 1996 $4.81 $45.30
October 1996 $4.62 $43.86
September 1996 $4.52 $42.86
August 1996 $4.09 $38.86
July 1996 $3.96 $37.86
June 1996 $4.21 $40.31
May 1996 $4.09 $39.20
April 1996 $4.11 $39.64
March 1996 $3.95 $38.09
February 1996 $3.84 $37.09
January 1996 $3.84 $37.42
December 1995 $3.79 $36.87
November 1995 $3.59 $34.98
October 1995 $3.42 $33.65
September 1995 $3.62 $35.53
August 1995 $3.66 $35.98
July 1995 $3.66 $36.31
June 1995 $3.67 $36.42
May 1995 $3.92 $38.86
April 1995 $3.89 $38.86
March 1995 $3.83 $38.31
February 1995 $3.88 $38.75
January 1995 $3.83 $38.64
December 1994 $3.74 $37.75
November 1994 $3.94 $39.75
October 1994 $4.16 $42.31
September 1994 $3.80 $38.64
August 1994 $4.14 $42.08
July 1994 $3.86 $39.53
June 1994 $3.71 $37.98
May 1994 $3.64 $37.31
April 1994 $3.78 $39.09
March 1994 $3.44 $35.53
February 1994 $3.42 $35.31
January 1994 $3.53 $36.76
December 1993 $3.41 $35.53
November 1993 $3.42 $35.64
October 1993 $3.80 $39.98
September 1993 $4 $42.08
August 1993 $3.80 $39.98
July 1993 $3.42 $36.31
June 1993 $3.36 $35.64
May 1993 $3.58 $37.98
April 1993 $3.54 $37.86
March 1993 $3.48 $37.20
February 1993 $3.06 $32.76
January 1993 $2.96 $31.98
December 1992 $2.92 $31.54
November 1992 $3.04 $32.76
October 1992 $3.06 $33.31
September 1992 $3.09 $33.65
August 1992 $3.01 $32.76
July 1992 $2.85 $31.31
June 1992 $2.76 $30.32
May 1992 $2.98 $32.76
April 1992 $2.95 $32.76
March 1992 $2.72 $30.20
February 1992 $2.74 $30.42
January 1992 $2.86 $31.76
December 1991 $2.72 $30.20
November 1991 $2.67 $29.65
October 1991 $2.84 $31.87
September 1991 $2.82 $31.54
August 1991 $2.86 $32.09
July 1991 $2.84 $32.09
June 1991 $2.74 $30.98
May 1991 $2.77 $31.31
April 1991 $2.91 $33.20
March 1991 $2.79 $31.87
February 1991 $3.06 $34.98
January 1991 $2.89 $33.31
December 1990 $3 $34.53
November 1990 $2.90 $33.42
October 1990 $3.22 $37.31
September 1990 $3.57 $41.42
August 1990 $3.42 $39.64
July 1990 $3.26 $37.98
June 1990 $3.09 $35.98
May 1990 $3.20 $37.31
April 1990 $3.06 $35.87
March 1990 $3.40 $39.86
February 1990 $3.30 $38.75
January 1990 $3.04 $35.87
December 1989 $3.11 $36.76
November 1989 $2.96 $34.98
October 1989 $2.91 $34.64
September 1989 $3.03 $36.09
August 1989 $3.18 $37.86
July 1989 $2.84 $34.09
June 1989 $2.74 $32.87
May 1989 $2.75 $32.98
April 1989 $2.71 $32.76
March 1989 $2.60 $31.42
February 1989 $2.56 $30.98
January 1989 $2.33 $28.43
December 1988 $2.16 $26.32
November 1988 $2.20 $26.76
October 1988 $2.24 $27.54
September 1988 $2.18 $26.76
August 1988 $2.28 $28.09
July 1988 $2.32 $28.76
June 1988 $2.23 $27.65
May 1988 $2.26 $28.09
April 1988 $2.36 $29.54
March 1988 $2.24 $27.98
February 1988 $1.96 $24.54
January 1988 $1.94 $24.54
December 1987 $1.62 $20.43
November 1987 $1.56 $19.76
October 1987 $1.85 $23.65
September 1987 $2.50 $31.98
August 1987 $2.64 $33.76
July 1987 $2.85 $36.64
June 1987 $2.53 $32.54
May 1987 $2.35 $30.20
April 1987 $2.20 $28.54
March 1987 $2.26 $29.32
February 1987 $1.95 $25.32
January 1987 $2.06 $26.98
December 1986 $1.70 $22.21
November 1986 $1.78 $23.32
October 1986 $1.73 $22.88
September 1986 $1.72 $22.76
August 1986 $1.75 $23.10
July 1986 $1.39 $18.66
June 1986 $1.53 $20.54
May 1986 $1.58 $21.10
April 1986 $1.38 $18.77
March 1986 $1.48 $19.99
February 1986 $1.53 $20.76
January 1986 $1.63 $22.32
December 1985 $1.91 $26.21
November 1985 $2.10 $28.76
October 1985 $2.03 $28.09
September 1985 $1.87 $25.87
August 1985 $1.87 $25.87
July 1985 $1.84 $25.76
June 1985 $1.80 $25.10
May 1985 $1.78 $24.87
April 1985 $1.95 $27.54
March 1985 $1.89 $26.65
February 1985 $1.83 $25.76
January 1985 $1.74 $24.76
December 1984 $1.62 $23.10
November 1984 $1.72 $24.43
October 1984 $1.83 $28.25
September 1984 $2.01 $31
August 1984 $2.02 $31.12
July 1984 $1.60 $24.62
June 1984 $2.12 $32.75
May 1984 $2.07 $31.88
April 1984 $2.41 $37.25
March 1984 $2.34 $36.12
February 1984 $2.36 $36.38
January 1984 $2.14 $33
December 1983 $1.91 $29.50
November 1983 $2.08 $32.12
October 1983 $2 $30.88
September 1983 $2.19 $33.75
August 1983 $2.34 $36.12
July 1983 $2.11 $32.50
June 1983 $2.02 $31.12
May 1983 $1.93 $29.75
April 1983 $1.74 $26.88
March 1983 $1.63 $25.12
February 1983 $1.39 $21.50
January 1983 $1.51 $23.25
December 1982 $1.51 $23.25
November 1982 $1.43 $22
October 1982 $1.49 $23
September 1982 $1.44 $22.25
August 1982 $1.34 $20.62
July 1982 $1.20 $18.50
June 1982 $1.30 $20
May 1982 $1.47 $22.62
April 1982 $1.36 $21
March 1982 $1.21 $18.62
February 1982 $1.34 $20.75
January 1982 $1.75 $27
December 1981 $1.99 $30.75
November 1981 $2.30 $35.50
October 1981 $2.16 $33.25
September 1981 $1.85 $28.50
August 1981 $2.24 $34.50
July 1981 $2.32 $35.88
June 1981 $2.10 $32.38
May 1981 $1.96 $30.25
April 1981 $2.07 $32
March 1981 $2.19 $33.75
February 1981 $2.52 $38.88
January 1981 $2.75 $42.38
December 1980 $3.24 $50
November 1980 $3.81 $58.75
October 1980 $3.47 $53.50
September 1980 $2.77 $42.75
August 1980 $2.71 $41.88
July 1980 $2.29 $35.38
June 1980 $2.22 $34.25
May 1980 $1.80 $83.25
April 1980 $1.98 $91.75
March 1980 $1.82 $84.25

MUR

Price: $45.19

52 week price:
32.80
49.14

Dividend Yield: 0.02%

5-year range yield:
0.02%
5.71%

Forward Dividend Yield: 2.66%

Payout Ratio: 28.37%

Payout Ratio Range:
-18.79%
2500.00%

Dividend Per Share: 1.20 USD

Earnings Per Share: 4.23 USD

P/E Ratio: 8.94

Exchange: NYQ

Sector: Energy

Industry: Oil & Gas E&P

Volume: 1.8 million

Ebitda: 308.5 million

Market Capitalization: 7.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 42

DGR3: 11.98%

DGR5: 7.19%

DGR10: -3.85%

DGR20: 15.63%

Links: