Murphy Oil Corporation ( MUR) - Price History

Monthly price history for MUR (Murphy Oil Corporation)

DateAdjusted priceReal price
February 2025 $28.91 $28.91
January 2025 $26.63 $26.63
December 2024 $30.26 $30.26
November 2024 $32.47 $32.47
October 2024 $31.19 $31.48
September 2024 $33.43 $33.74
August 2024 $36.94 $37.28
July 2024 $40.67 $41.38
June 2024 $40.53 $41.24
May 2024 $42.06 $42.79
April 2024 $43.57 $44.64
March 2024 $44.60 $45.70
February 2024 $38.72 $39.67
January 2024 $37.48 $38.70
December 2023 $41.32 $42.66
November 2023 $41.43 $42.77
October 2023 $43.17 $44.87
September 2023 $43.64 $45.35
August 2023 $43.68 $45.40
July 2023 $41.37 $43.27
June 2023 $36.62 $38.30
May 2023 $33.27 $34.80
April 2023 $34.80 $36.71
March 2023 $35.06 $36.98
February 2023 $37 $39.02
January 2023 $41.06 $43.61
December 2022 $40.50 $43.01
November 2022 $44.44 $47.20
October 2022 $45.43 $48.51
September 2022 $32.94 $35.17
August 2022 $36.49 $38.97
July 2022 $32.67 $35.14
June 2022 $28.07 $30.19
May 2022 $39.44 $42.42
April 2022 $35.21 $38.08
March 2022 $37.35 $40.39
February 2022 $32.06 $34.67
January 2022 $29.08 $31.60
December 2021 $24.03 $26.11
November 2021 $24.46 $26.58
October 2021 $25.50 $27.83
September 2021 $22.88 $24.97
August 2021 $19.48 $21.26
July 2021 $19.78 $21.71
June 2021 $21.21 $23.28
May 2021 $19.76 $21.69
April 2021 $15.32 $16.93
March 2021 $14.85 $16.41
February 2021 $14.77 $16.33
January 2021 $11.09 $12.37
December 2020 $10.84 $12.10
November 2020 $9.02 $10.06
October 2020 $6.81 $7.72
September 2020 $7.87 $8.92
August 2020 $12.12 $13.74
July 2020 $11.56 $13.21
June 2020 $12.07 $13.80
May 2020 $10.45 $11.95
April 2020 $10.26 $11.86
March 2020 $5.30 $6.13
February 2020 $16.30 $18.85
January 2020 $17.92 $20.96
December 2019 $22.91 $26.80
November 2019 $19.67 $23.01
October 2019 $17.45 $20.63
September 2019 $18.71 $22.11
August 2019 $15.42 $18.23
July 2019 $20.06 $24.04
June 2019 $20.57 $24.65
May 2019 $20.74 $24.85
April 2019 $22.53 $27.24
March 2019 $24.24 $29.30
February 2019 $23.90 $28.90
January 2019 $22.43 $27.35
December 2018 $19.18 $23.39
November 2018 $26.16 $31.90
October 2018 $25.92 $31.86
September 2018 $27.12 $33.34
August 2018 $25.08 $30.83
July 2018 $26.83 $33.26
June 2018 $27.24 $33.77
May 2018 $24.81 $30.75
April 2018 $24.09 $30.11
March 2018 $20.68 $25.84
February 2018 $20.28 $25.35
January 2018 $25.45 $32.10
December 2017 $24.62 $31.05
November 2017 $22.16 $27.95
October 2017 $21.03 $26.75
September 2017 $20.88 $26.56
August 2017 $17.81 $22.66
July 2017 $20.70 $26.58
June 2017 $19.96 $25.63
May 2017 $19.01 $24.41
April 2017 $20.20 $26.18
March 2017 $22.06 $28.59
February 2017 $21.83 $28.29
January 2017 $22.11 $28.91
December 2016 $23.80 $31.13
November 2016 $25.93 $33.91
October 2016 $19.60 $25.87
September 2016 $23.03 $30.40
August 2016 $20.24 $26.72
July 2016 $20.59 $27.43
June 2016 $23.84 $31.75
May 2016 $23.20 $30.91
April 2016 $26.52 $35.74
March 2016 $18.69 $25.19
February 2016 $12.75 $17.18
January 2016 $14.25 $19.61
December 2015 $16.31 $22.45
November 2015 $20.77 $28.58
October 2015 $20.42 $28.43
September 2015 $17.38 $24.20
August 2015 $22.27 $31
July 2015 $23.31 $32.79
June 2015 $29.55 $41.57
May 2015 $30.90 $43.46
April 2015 $33.59 $47.61
March 2015 $32.87 $46.60
February 2015 $35.90 $50.89
January 2015 $31.46 $44.91
December 2014 $35.39 $50.52
November 2014 $33.92 $48.42
October 2014 $37.16 $53.39
September 2014 $39.61 $56.91
August 2014 $43.48 $62.47
July 2014 $42.99 $62.13
June 2014 $46 $66.48
May 2014 $42.67 $61.67
April 2014 $43.67 $63.43
March 2014 $43.28 $62.86
February 2014 $40.87 $59.37
January 2014 $38.76 $56.61
December 2013 $44.42 $64.88
November 2013 $44.45 $64.93
October 2013 $41.09 $60.32
September 2013 $41.09 $60.32
August 2013 $39.63 $67.38
July 2013 $39.81 $67.68
June 2013 $35.79 $60.85
May 2013 $37.22 $63.28
April 2013 $36.50 $62.05
March 2013 $37.46 $63.69
February 2013 $35.79 $60.84
January 2013 $34.99 $59.48
December 2012 $35 $59.51
November 2012 $33.35 $56.70
October 2012 $35.27 $59.96
September 2012 $31.56 $53.65
August 2012 $30.17 $51.30
July 2012 $31.54 $53.62
June 2012 $29.56 $50.26
May 2012 $27.40 $46.59
April 2012 $32.31 $54.93
March 2012 $33.08 $56.23
February 2012 $37.59 $63.90
January 2012 $35.03 $59.56
December 2011 $32.76 $55.70
November 2011 $32.87 $55.88
October 2011 $32.55 $55.33
September 2011 $25.96 $44.13
August 2011 $31.50 $53.54
July 2011 $37.75 $64.18
June 2011 $38.60 $65.62
May 2011 $40.50 $68.84
April 2011 $45.54 $77.43
March 2011 $43.16 $73.37
February 2011 $43.22 $73.48
January 2011 $38.97 $66.26
December 2010 $43.82 $74.50
November 2010 $39.69 $67.48
October 2010 $38.30 $65.12
September 2010 $36.40 $61.88
August 2010 $31.48 $53.52
July 2010 $32.18 $54.71
June 2010 $29.13 $49.52
May 2010 $31.38 $53.34
April 2010 $35.36 $60.11
March 2010 $33.03 $56.15
February 2010 $30.51 $51.87
January 2010 $30.03 $51.05
December 2009 $31.86 $54.16
November 2009 $33.15 $56.35
October 2009 $35.94 $61.10
September 2009 $33.84 $57.53
August 2009 $33.51 $56.96
July 2009 $34.21 $58.16
June 2009 $31.93 $54.28
May 2009 $34.69 $58.97
April 2009 $28.04 $47.68
March 2009 $26.32 $44.74
February 2009 $24.58 $41.78
January 2009 $25.97 $44.15
December 2008 $26.07 $44.32
November 2008 $25.89 $44.02
October 2008 $29.77 $50.61
September 2008 $37.70 $64.10
August 2008 $46.16 $78.48
July 2008 $46.87 $79.68
June 2008 $57.64 $97.98
May 2008 $54.46 $92.59
April 2008 $53.10 $90.28
March 2008 $48.28 $82.09
February 2008 $47.25 $80.33
January 2008 $43.15 $73.36
December 2007 $49.87 $84.78
November 2007 $42.04 $71.47
October 2007 $43.28 $73.58
September 2007 $41.08 $69.84
August 2007 $35.82 $60.90
July 2007 $36.47 $62
June 2007 $34.94 $59.40
May 2007 $34.68 $58.96
April 2007 $32.59 $55.40
March 2007 $31.39 $53.36
February 2007 $30.46 $51.79
January 2007 $29.22 $49.68
December 2006 $29.89 $50.82
November 2006 $31.91 $54.24
October 2006 $27.72 $47.13
September 2006 $27.95 $47.52
August 2006 $28.75 $48.88
July 2006 $30.25 $51.43
June 2006 $32.84 $55.82
May 2006 $31 $52.70
April 2006 $29.50 $50.15
March 2006 $29.28 $49.79
February 2006 $27.55 $46.84
January 2006 $33.50 $56.96
December 2005 $31.74 $53.95
November 2005 $29.07 $49.43
October 2005 $27.54 $46.82
September 2005 $29.31 $49.84
August 2005 $32.12 $54.61
July 2005 $31.18 $53
June 2005 $30.70 $52.20
May 2005 $28.73 $97.68
April 2005 $26.18 $89.03
March 2005 $29.02 $98.66
February 2005 $29.40 $99.97
January 2005 $26.24 $89.22
December 2004 $23.64 $80.40
November 2004 $25.07 $85.25
October 2004 $23.52 $79.97
September 2004 $25.50 $86.71
August 2004 $22.19 $75.46
July 2004 $22.73 $77.29
June 2004 $21.66 $73.65
May 2004 $19.18 $65.22
April 2004 $20.13 $68.46
March 2004 $18.51 $62.93
February 2004 $18.44 $62.69
January 2004 $17.80 $60.52
December 2003 $19.20 $65.27
November 2003 $17.61 $59.89
October 2003 $17.34 $58.94
September 2003 $17.27 $58.71
August 2003 $16.97 $57.69
July 2003 $14.51 $49.35
June 2003 $15.46 $52.56
May 2003 $14.53 $49.41
April 2003 $12.24 $41.62
March 2003 $12.98 $44.14
February 2003 $12.65 $43
January 2003 $12.40 $42.17
December 2002 $12.59 $42.82
November 2002 $12.60 $85.68
October 2002 $12.32 $83.77
September 2002 $12.06 $82.02
August 2002 $12.59 $85.59
July 2002 $12.22 $83.10
June 2002 $12.12 $82.44
May 2002 $13.58 $92.38
April 2002 $13.86 $94.29
March 2002 $14.11 $95.94
February 2002 $12.66 $86.12
January 2002 $11.61 $78.95
December 2001 $12.35 $83.98
November 2001 $10.57 $71.86
October 2001 $11.68 $79.45
September 2001 $10.63 $72.31
August 2001 $11.10 $75.45
July 2001 $11.25 $76.50
June 2001 $10.82 $73.55
May 2001 $12.35 $83.99
April 2001 $12.05 $81.95
March 2001 $9.78 $66.54
February 2001 $9.25 $62.93
January 2001 $8.51 $57.90
December 2000 $8.88 $60.40
November 2000 $8.05 $54.71
October 2000 $8.51 $57.90
September 2000 $9.52 $64.77
August 2000 $9.81 $66.71
July 2000 $8.85 $60.21
June 2000 $8.74 $59.40
May 2000 $9.53 $64.83
April 2000 $8.67 $58.96
March 2000 $8.47 $57.59
February 2000 $7.44 $50.59
January 2000 $8.43 $57.34
December 1999 $8.43 $57.34
November 1999 $8.30 $56.46
October 1999 $8.24 $56.02
September 1999 $7.94 $54.03
August 1999 $7.46 $50.72
July 1999 $7.27 $49.47
June 1999 $7.17 $48.78
May 1999 $7.21 $49.03
April 1999 $6.90 $46.91
March 1999 $6.10 $41.47
February 1999 $5.02 $34.16
January 1999 $5.36 $36.48
December 1998 $6.06 $41.22
November 1998 $5.86 $39.85
October 1998 $6.07 $41.28
September 1998 $5.69 $38.72
August 1998 $5.19 $35.29
July 1998 $6.51 $44.28
June 1998 $7.45 $50.65
May 1998 $7.39 $50.28
April 1998 $7.56 $51.40
March 1998 $7.37 $50.09
February 1998 $7.34 $49.90
January 1998 $7.34 $49.90
December 1997 $7.96 $54.15
November 1997 $8.08 $54.96
October 1997 $8.51 $57.90
September 1997 $8.40 $57.09
August 1997 $7.89 $53.65
July 1997 $7.65 $52.03
June 1997 $7.16 $48.72
May 1997 $6.82 $46.34
April 1997 $6.39 $43.47
March 1997 $6.91 $46.97
February 1997 $6.82 $46.34
January 1997 $7.40 $50.34
December 1996 $7.27 $49.41
November 1996 $6.66 $45.30
October 1996 $6.45 $43.86
September 1996 $6.30 $42.86
August 1996 $5.72 $38.86
July 1996 $5.57 $37.86
June 1996 $5.93 $40.31
May 1996 $5.76 $39.20
April 1996 $5.83 $39.64
March 1996 $5.60 $38.09
February 1996 $5.45 $37.09
January 1996 $5.50 $37.42
December 1995 $5.42 $36.87
November 1995 $5.14 $34.98
October 1995 $4.95 $33.65
September 1995 $5.22 $35.53
August 1995 $5.29 $35.98
July 1995 $5.34 $36.31
June 1995 $5.36 $36.42
May 1995 $5.72 $38.86
April 1995 $5.72 $38.86
March 1995 $5.63 $38.31
February 1995 $5.70 $38.75
January 1995 $5.68 $38.64
December 1994 $5.55 $37.75
November 1994 $5.85 $39.75
October 1994 $6.22 $42.31
September 1994 $5.68 $38.64
August 1994 $6.19 $42.08
July 1994 $5.81 $39.53
June 1994 $5.58 $37.98
May 1994 $5.49 $37.31
April 1994 $5.75 $39.09
March 1994 $5.22 $35.53
February 1994 $5.19 $35.31
January 1994 $5.40 $36.76
December 1993 $5.22 $35.53
November 1993 $5.24 $35.64
October 1993 $5.88 $39.98
September 1993 $6.19 $42.08
August 1993 $5.88 $39.98
July 1993 $5.34 $36.31
June 1993 $5.24 $35.64
May 1993 $5.58 $37.98
April 1993 $5.57 $37.86
March 1993 $5.47 $37.20
February 1993 $4.82 $32.76
January 1993 $4.70 $31.98
December 1992 $4.64 $31.54
November 1992 $4.82 $32.76
October 1992 $4.90 $33.31
September 1992 $4.95 $33.65
August 1992 $4.82 $32.76
July 1992 $4.60 $31.31
June 1992 $4.46 $30.32
May 1992 $4.82 $32.76
April 1992 $4.82 $32.76
March 1992 $4.44 $30.20
February 1992 $4.47 $30.42
January 1992 $4.67 $31.76
December 1991 $4.44 $30.20
November 1991 $4.36 $29.65
October 1991 $4.69 $31.87
September 1991 $4.64 $31.54
August 1991 $4.72 $32.09
July 1991 $4.72 $32.09
June 1991 $4.56 $30.98
May 1991 $4.60 $31.31
April 1991 $4.88 $33.20
March 1991 $4.69 $31.87
February 1991 $5.14 $34.98
January 1991 $4.90 $33.31
December 1990 $5.08 $34.53
November 1990 $4.92 $33.42
October 1990 $5.49 $37.31
September 1990 $6.09 $41.42
August 1990 $5.83 $39.64
July 1990 $5.58 $37.98
June 1990 $5.29 $35.98
May 1990 $5.49 $37.31
April 1990 $5.27 $35.87
March 1990 $5.86 $39.86
February 1990 $5.70 $38.75
January 1990 $5.27 $35.87
December 1989 $5.40 $36.76
November 1989 $5.14 $34.98
October 1989 $5.10 $34.64
September 1989 $5.31 $36.09
August 1989 $5.57 $37.86
July 1989 $5.01 $34.09
June 1989 $4.83 $32.87
May 1989 $4.85 $32.98
April 1989 $4.82 $32.76
March 1989 $4.62 $31.42
February 1989 $4.56 $30.98
January 1989 $4.18 $28.43
December 1988 $3.87 $26.32
November 1988 $3.94 $26.76
October 1988 $4.05 $27.54
September 1988 $3.94 $26.76
August 1988 $4.13 $28.09
July 1988 $4.23 $28.76
June 1988 $4.07 $27.65
May 1988 $4.13 $28.09
April 1988 $4.34 $29.54
March 1988 $4.12 $27.98
February 1988 $3.61 $24.54
January 1988 $3.61 $24.54
December 1987 $3 $20.43
November 1987 $2.91 $19.76
October 1987 $3.48 $23.65
September 1987 $4.70 $31.98
August 1987 $4.96 $33.76
July 1987 $5.39 $36.64
June 1987 $4.78 $32.54
May 1987 $4.44 $30.20
April 1987 $4.20 $28.54
March 1987 $4.31 $29.32
February 1987 $3.72 $25.32
January 1987 $3.97 $26.98
December 1986 $3.27 $22.21
November 1986 $3.43 $23.32
October 1986 $3.36 $22.88
September 1986 $3.35 $22.76
August 1986 $3.40 $23.10
July 1986 $2.74 $18.66
June 1986 $3.02 $20.54
May 1986 $3.10 $21.10
April 1986 $2.76 $18.77
March 1986 $2.94 $19.99
February 1986 $3.05 $20.76
January 1986 $3.28 $22.32
December 1985 $3.85 $26.21
November 1985 $4.23 $28.76
October 1985 $4.13 $28.09
September 1985 $3.80 $25.87
August 1985 $3.80 $25.87
July 1985 $3.79 $25.76
June 1985 $3.69 $25.10
May 1985 $3.66 $24.87
April 1985 $4.05 $27.54
March 1985 $3.92 $26.65
February 1985 $3.79 $25.76
January 1985 $3.64 $24.76
December 1984 $3.40 $23.10
November 1984 $3.59 $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: $28.91

52 week price:
25.26
49.14

Dividend Yield: 4.11%

5-year range yield:
1.81%
6.13%

Forward Dividend Yield: 4.64%

Payout Ratio: 31.41%

Payout Ratio Range:
-431.32%
2056.93%

Dividend Per Share: 1.30 USD

Earnings Per Share: 2.72 USD

P/E Ratio: 9.81

Exchange: NYQ

Sector: Energy

Industry: Oil & Gas E&P

Volume: 1.8 million

Ebitda: 308.5 million

Market Capitalization: 3.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 22

DGR3: 30.00%

DGR5: 10.87%

DGR10: 4.36%

DGR20: 30.00%

Links: