Murphy Oil Stock Price History
NYSE: MUREnergyOil & Gas ProductionUSD
38.68+0.08 (+0.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MUR price history at a glance
The price history for Murphy Oil (MUR) on this page begins on March 17, 1980, when the stock closed at $6.33; it most recently closed at $38.68 on October 5, 2026. The highest price in this record is $87.63, reached on June 30, 2008; the latest close is 55.9% below that peak. Across the 45 complete calendar years in the table, MUR finished higher in 26 and lower in 19. Its best year was 2021 (+115.8%) and its worst was 2020 (-55.7%).
Over roughly 47 years the share price changed +510.8%, a 4.0% compound annual price return (excluding dividends). In the last 12 months alone, MUR has gained 28.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $87.63
- Date of high
- Jun 30, 2008
- Low since 1980
- $3.35
- Date of low
- Aug 9, 1982
- 52-week high
- $43.34
- 52-week low
- $26.49
- Last close
- $38.60
MUR returns
1 week
+3.02%
1 month
+2.71%
3 months
+14.85%
6 months
+2.09%
Year to date
+23.52%
1 year
+28.58%
3 years
-16.90%
5 years
+35.34%
MUR price return, excluding dividends.
MUR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 38.68 | +19.05% |
| 2025 | 32.49 | +5.32% |
| 2024 | 30.85 | -27.68% |
| 2023 | 42.66 | -0.81% |
| 2022 | 43.01 | +64.73% |
| 2021 | 26.11 | +115.79% |
| 2020 | 12.10 | -55.69% |
| 2019 | 27.31 | +6.64% |
| 2018 | 25.61 | -17.52% |
| 2017 | 31.05 | -0.26% |
| 2016 | 31.13 | +38.66% |
| 2015 | 22.45 | -55.54% |
| 2014 | 50.49 | -20.24% |
| 2013 | 63.30 | +20.30% |
| 2012 | 52.62 | +9.31% |
| 2011 | 48.13 | -25.23% |
| 2010 | 64.38 | +37.55% |
| 2009 | 46.80 | +14.23% |
| 2008 | 40.98 | -41.66% |
| 2007 | 70.23 | +59.94% |
| 2006 | 43.91 | -5.82% |
| 2005 | 46.62 | +34.22% |
| 2004 | 34.74 | +25.86% |
| 2003 | 27.60 | +47.86% |
| 2002 | 18.67 | +4.48% |
| 2001 | 17.86 | +36.92% |
| 2000 | 13.05 | +5.34% |
| 1999 | 12.39 | +39.09% |
| 1998 | 8.91 | -23.35% |
| 1997 | 11.62 | +7.63% |
| 1996 | 10.79 | +20.48% |
| 1995 | 8.96 | -2.35% |
| 1994 | 9.18 | +6.25% |
| 1993 | 8.64 | +12.68% |
| 1992 | 7.66 | -4.05% |
| 1991 | 7.99 | +1.37% |
| 1990 | 7.88 | -11.78% |
| 1989 | 8.93 | +39.66% |
| 1988 | 6.40 | +28.80% |
| 1987 | 4.97 | -10.24% |
| 1986 | 5.53 | -18.65% |
| 1985 | 6.80 | +33.33% |
| 1984 | 5.10 | -19.91% |
| 1983 | 6.37 | +26.88% |
| 1982 | 5.02 | -24.39% |
| 1981 | 6.64 | -38.19% |
| 1980* | 10.74 | +69.60% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
MUR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.26 | 38.76 | 37.97 | 38.60 | +3.62% | |
| 38.32 | 38.46 | 36.59 | 37.25 | -1.43% | |
| 38.19 | 38.51 | 37.68 | 37.79 | -1.56% | |
| 37.71 | 38.95 | 37.16 | 38.39 | +1.94% | |
| 36.82 | 37.94 | 36.48 | 37.66 | +0.51% | |
| 36.86 | 38.02 | 36.56 | 37.47 | +1.22% | |
| 36.13 | 37.17 | 36.03 | 37.02 | +2.98% | |
| 35.85 | 36.31 | 35.70 | 35.95 | -1.91% | |
| 37.08 | 37.12 | 36.34 | 36.65 | +0.88% | |
| 36.72 | 36.85 | 35.83 | 36.33 | -2.81% | |
| 36.77 | 37.62 | 36.25 | 37.38 | +3.23% | |
| 35.78 | 36.70 | 35.31 | 36.21 | +2.35% | |
| 35.51 | 36.23 | 35.26 | 35.38 | -2.21% | |
| 36.88 | 36.92 | 35.89 | 36.18 | -3.24% | |
| 37.64 | 37.98 | 37.09 | 37.39 | -0.80% | |
| 37.50 | 38.39 | 37.50 | 37.69 | -1.31% | |
| 39.29 | 39.53 | 37.99 | 38.19 | -5.47% | |
| 38.77 | 40.69 | 38.64 | 40.40 | +5.76% | |
| 39.31 | 39.46 | 38.07 | 38.20 | -0.78% | |
| 38.35 | 38.65 | 37.99 | 38.50 | -0.85% | |
| 39.15 | 39.37 | 37.75 | 38.83 | +0.96% | |
| 38.13 | 38.70 | 38.03 | 38.46 | +2.34% | |
| 37.38 | 38.31 | 37.24 | 37.58 | +3.13% | |
| 37.09 | 37.20 | 36.15 | 36.44 | -2.36% | |
| 37.69 | 37.94 | 37.06 | 37.32 | -0.98% | |
| 36.85 | 38.03 | 36.55 | 37.69 | +0.24% | |
| 37.23 | 37.63 | 36.73 | 37.60 | +3.24% | |
| 36.76 | 36.93 | 35.63 | 36.42 | +2.22% | |
| 36.17 | 36.17 | 35.21 | 35.63 | -0.89% | |
| 34.79 | 36.24 | 34.40 | 35.95 | +3.63% | |
| 34.10 | 35.17 | 33.79 | 34.69 | +0.20% | |
| 35.00 | 35.53 | 34.60 | 34.62 | -3.83% | |
| 37.12 | 37.40 | 35.58 | 36.00 | -3.77% | |
| 38.34 | 38.54 | 37.35 | 37.41 | -2.27% | |
| 37.43 | 38.66 | 37.35 | 38.28 | +3.82% | |
| 35.58 | 36.90 | 35.53 | 36.87 | +4.80% | |
| 35.65 | 35.75 | 34.82 | 35.18 | +1.03% | |
| 34.31 | 34.91 | 33.91 | 34.82 | +0.72% | |
| 34.77 | 35.22 | 34.44 | 34.57 | -0.63% | |
| 34.55 | 34.95 | 34.36 | 34.79 | -1.33% | |
| 35.27 | 35.77 | 35.14 | 35.26 | -1.29% | |
| 35.32 | 36.15 | 34.66 | 35.72 | +0.65% | |
| 34.20 | 35.75 | 33.98 | 35.49 | +6.35% | |
| 32.69 | 34.33 | 32.54 | 33.37 | +1.00% | |
| 34.10 | 34.79 | 32.70 | 33.04 | -8.32% | |
| 38.31 | 38.55 | 36.00 | 36.04 | -6.10% | |
| 37.75 | 38.42 | 37.01 | 38.38 | -0.90% | |
| 38.33 | 39.47 | 38.11 | 38.73 | -2.54% | |
| 38.47 | 39.79 | 37.95 | 39.74 | +4.00% | |
| 37.90 | 38.55 | 37.56 | 38.21 | -1.24% | |
| 37.95 | 38.78 | 37.85 | 38.69 | +5.59% | |
| 37.86 | 38.05 | 36.23 | 36.64 | -2.29% | |
| 37.71 | 38.54 | 37.39 | 37.50 | -3.72% | |
| 39.19 | 39.77 | 38.74 | 38.95 | -1.14% | |
| 39.73 | 40.21 | 39.20 | 39.40 | +1.65% | |
| 37.91 | 38.80 | 37.83 | 38.76 | +3.91% | |
| 36.91 | 37.49 | 36.85 | 37.30 | +1.28% | |
| 36.45 | 37.15 | 36.04 | 36.83 | 0.00% | |
| 36.30 | 37.07 | 35.96 | 36.83 | +3.83% | |
| 34.26 | 35.64 | 34.26 | 35.47 | +2.40% | |
| 34.82 | 35.12 | 34.25 | 34.64 | -0.94% | |
| 35.05 | 35.50 | 34.38 | 34.97 | +0.20% | |
| 34.68 | 35.45 | 34.25 | 34.90 | +3.41% | |
| 33.75 | 34.10 | 33.31 | 33.75 | +0.42% | |
| 33.99 | 34.37 | 33.32 | 33.61 | -2.83% | |
| 33.85 | 34.77 | 33.40 | 34.59 | +5.20% | |
| 32.16 | 33.19 | 32.05 | 32.88 | +3.66% | |
| 32.06 | 32.08 | 31.47 | 31.72 | -0.50% | |
| 32.07 | 32.58 | 31.49 | 31.88 | +1.17% | |
| 32.52 | 33.14 | 31.48 | 31.51 | -3.22% | |
| 33.95 | 34.37 | 32.47 | 32.56 | -3.95% | |
| 34.46 | 34.83 | 33.63 | 33.90 | -2.08% | |
| 35.14 | 35.48 | 34.12 | 34.62 | -2.18% | |
| 34.64 | 35.50 | 34.64 | 35.39 | +0.60% | |
| 34.87 | 36.03 | 34.57 | 35.18 | -2.33% | |
| 35.00 | 36.46 | 34.58 | 36.02 | +4.65% | |
| 34.57 | 34.90 | 34.09 | 34.42 | +0.38% | |
| 34.80 | 34.80 | 33.74 | 34.29 | -2.78% | |
| 35.53 | 36.05 | 34.97 | 35.27 | -1.20% | |
| 35.72 | 36.20 | 35.52 | 35.70 | -2.06% | |
| 36.64 | 37.22 | 36.20 | 36.45 | -6.15% | |
| 37.90 | 39.33 | 37.86 | 38.84 | +0.91% | |
| 40.53 | 40.65 | 38.30 | 38.49 | -3.39% | |
| 39.21 | 40.68 | 39.06 | 39.84 | +3.13% | |
| 39.55 | 39.95 | 37.97 | 38.63 | -3.45% | |
| 39.16 | 40.44 | 39.16 | 40.01 | +3.47% | |
| 40.00 | 40.05 | 38.45 | 38.67 | -3.25% | |
| 39.56 | 40.57 | 39.14 | 39.97 | +2.04% | |
| 38.25 | 39.63 | 37.94 | 39.17 | +3.19% | |
| 37.07 | 38.09 | 37.06 | 37.96 | +1.74% | |
| 37.00 | 37.73 | 36.77 | 37.31 | +3.09% | |
| 36.05 | 36.44 | 35.50 | 36.19 | 0.00% | |
| 36.24 | 36.30 | 35.47 | 36.19 | +1.51% | |
| 35.61 | 36.09 | 35.19 | 35.65 | -2.28% | |
| 37.38 | 37.93 | 36.45 | 36.48 | -4.00% | |
| 37.41 | 38.28 | 37.35 | 38.00 | +0.61% | |
| 39.76 | 39.84 | 37.07 | 37.77 | -3.10% | |
| 40.50 | 40.99 | 38.70 | 38.98 | -3.37% | |
| 40.80 | 40.84 | 39.83 | 40.34 | -0.25% | |
| 39.98 | 40.74 | 39.30 | 40.44 | -0.49% | |
| 39.58 | 40.65 | 39.09 | 40.64 | +4.34% | |
| 38.30 | 39.05 | 38.14 | 38.95 | +1.27% | |
| 38.74 | 38.90 | 37.84 | 38.46 | -0.62% | |
| 38.25 | 38.75 | 37.58 | 38.70 | +2.87% | |
| 37.68 | 38.05 | 37.12 | 37.62 | +1.73% | |
| 38.22 | 38.22 | 36.83 | 36.98 | -3.37% | |
| 36.99 | 38.71 | 36.15 | 38.27 | -1.70% | |
| 39.59 | 40.36 | 38.84 | 38.93 | -6.58% | |
| 41.52 | 42.41 | 41.13 | 41.67 | -1.14% | |
| 40.95 | 42.17 | 40.40 | 42.15 | +3.49% | |
| 41.38 | 41.38 | 39.58 | 40.73 | -2.47% | |
| 40.88 | 41.89 | 40.38 | 41.76 | -0.17% | |
| 40.85 | 41.89 | 40.36 | 41.83 | +4.50% | |
| 40.39 | 40.53 | 39.69 | 40.03 | +1.70% | |
| 39.44 | 39.80 | 39.05 | 39.36 | +0.92% | |
| 39.25 | 39.55 | 38.69 | 39.00 | -1.42% | |
| 38.93 | 39.90 | 38.74 | 39.56 | +2.06% | |
| 38.37 | 38.77 | 38.02 | 38.76 | +1.84% | |
| 37.39 | 38.26 | 36.93 | 38.06 | +2.59% | |
| 37.31 | 37.54 | 36.88 | 37.10 | +0.62% | |
| 36.58 | 36.99 | 35.31 | 36.87 | -6.04% | |
| 38.29 | 39.30 | 38.29 | 39.24 | +2.67% | |
| 37.50 | 38.43 | 37.20 | 38.22 | +1.54% | |
| 38.39 | 38.59 | 37.41 | 37.64 | -3.54% | |
| 39.61 | 39.87 | 38.68 | 39.02 | +0.59% | |
| 37.52 | 38.95 | 37.05 | 38.79 | +2.59% | |
| 39.49 | 39.68 | 37.07 | 37.81 | -3.30% | |
| 38.89 | 39.19 | 37.52 | 39.10 | -8.52% | |
| 42.00 | 43.34 | 42.00 | 42.74 | +2.54% | |
| 41.15 | 41.77 | 40.99 | 41.68 | +1.46% | |
| 41.41 | 41.83 | 39.85 | 41.08 | +3.87% | |
| 39.92 | 40.81 | 39.11 | 39.55 | -4.12% | |
| 41.83 | 42.53 | 40.01 | 41.25 | -1.32% | |
| 42.71 | 42.91 | 41.47 | 41.80 | -0.76% | |
| 41.96 | 42.51 | 41.50 | 42.12 | +0.89% | |
| 40.69 | 42.23 | 40.48 | 41.75 | +4.45% | |
| 38.53 | 40.38 | 38.39 | 39.97 | +3.50% | |
| 38.08 | 39.02 | 38.08 | 38.62 | +2.69% | |
| 38.34 | 39.60 | 37.56 | 37.61 | -2.89% | |
| 38.25 | 39.21 | 37.25 | 38.73 | +1.65% | |
| 38.36 | 38.65 | 37.66 | 38.10 | -0.18% | |
| 37.08 | 38.37 | 37.00 | 38.17 | +3.75% | |
| 36.06 | 37.33 | 36.06 | 36.79 | +2.65% | |
| 36.06 | 36.96 | 35.43 | 35.84 | -2.64% | |
| 34.60 | 36.90 | 34.07 | 36.81 | +6.02% | |
| 35.21 | 35.52 | 34.63 | 34.72 | +2.12% | |
| 33.00 | 34.22 | 33.00 | 34.00 | +4.26% | |
| 32.83 | 33.79 | 32.39 | 32.61 | -3.12% | |
| 34.76 | 35.14 | 33.30 | 33.66 | -2.58% | |
| 35.09 | 35.34 | 34.19 | 34.55 | +0.82% | |
| 34.28 | 35.23 | 34.02 | 34.27 | +0.65% | |
| 34.02 | 34.31 | 33.25 | 34.05 | -2.35% | |
| 35.31 | 36.08 | 34.11 | 34.87 | +0.14% | |
| 34.64 | 35.27 | 33.61 | 34.82 | +5.04% | |
| 32.22 | 33.15 | 31.82 | 33.15 | +3.95% | |
| 30.85 | 32.54 | 30.29 | 31.89 | +1.21% | |
| 31.71 | 31.97 | 30.60 | 31.51 | +0.03% | |
| 32.82 | 32.82 | 30.96 | 31.50 | -4.49% | |
| 33.75 | 34.32 | 32.74 | 32.98 | -2.22% | |
| 33.79 | 34.00 | 33.09 | 33.73 | -0.97% | |
| 33.54 | 34.58 | 33.54 | 34.06 | +2.59% | |
| 32.75 | 33.50 | 32.47 | 33.20 | +3.94% | |
| 33.41 | 33.89 | 31.40 | 31.94 | -5.00% | |
| 32.78 | 33.97 | 32.78 | 33.62 | +2.19% | |
| 34.02 | 34.30 | 32.04 | 32.90 | -3.91% | |
| 33.11 | 34.28 | 32.83 | 34.24 | +5.68% | |
| 32.57 | 32.98 | 32.11 | 32.40 | -0.52% | |
| 31.50 | 32.91 | 31.50 | 32.57 | +1.43% | |
| 30.96 | 32.19 | 30.81 | 32.11 | +5.24% | |
| 31.07 | 31.36 | 30.05 | 30.51 | -3.75% | |
| 30.99 | 31.93 | 30.93 | 31.70 | +3.06% | |
| 29.72 | 30.81 | 29.28 | 30.76 | +3.88% | |
| 28.93 | 30.25 | 28.70 | 29.61 | -1.60% | |
| 30.48 | 30.79 | 29.01 | 30.09 | -3.19% | |
| 31.08 | 32.23 | 30.21 | 31.08 | -1.08% | |
| 32.25 | 32.30 | 31.09 | 31.42 | -1.23% | |
| 31.01 | 31.83 | 30.79 | 31.81 | +3.21% | |
| 32.01 | 32.05 | 30.19 | 30.82 | -2.44% | |
| 31.70 | 32.39 | 31.49 | 31.59 | +1.22% | |
| 31.18 | 31.73 | 30.91 | 31.21 | -1.20% | |
| 31.13 | 32.25 | 30.98 | 31.59 | +3.91% | |
| 32.00 | 32.41 | 30.36 | 30.40 | -10.38% | |
| 33.51 | 34.00 | 33.33 | 33.92 | +0.71% | |
| 33.66 | 33.87 | 33.10 | 33.68 | -1.78% | |
| 33.50 | 35.19 | 33.50 | 34.29 | +3.07% | |
| 32.46 | 33.98 | 32.27 | 33.27 | +3.42% | |
| 32.53 | 32.58 | 31.83 | 32.17 | -1.20% | |
| 32.93 | 33.33 | 32.20 | 32.56 | -0.55% | |
| 30.06 | 32.86 | 29.87 | 32.74 | +9.43% | |
| 30.71 | 31.18 | 29.52 | 29.92 | -2.03% | |
| 30.82 | 31.01 | 30.23 | 30.54 | -1.00% | |
| 33.31 | 33.50 | 30.26 | 30.85 | -5.05% | |
| 31.27 | 32.50 | 31.03 | 32.49 | +3.97% | |
| 31.67 | 31.91 | 31.14 | 31.25 | -1.17% | |
| 31.87 | 32.26 | 31.59 | 31.62 | +0.32% | |
| 31.36 | 31.80 | 31.28 | 31.52 | +1.16% | |
| 31.26 | 31.38 | 30.81 | 31.16 | -0.92% | |
| 31.37 | 31.55 | 31.00 | 31.45 | +0.29% | |
| 31.96 | 31.96 | 31.20 | 31.36 | -1.07% | |
| 32.09 | 32.67 | 31.64 | 31.70 | +0.38% | |
| 31.20 | 31.75 | 31.20 | 31.58 | +1.74% | |
| 32.19 | 32.47 | 30.84 | 31.04 | -3.78% | |
| 31.80 | 32.46 | 31.58 | 32.26 | +3.30% | |
| 32.12 | 32.13 | 30.72 | 31.23 | -4.14% | |
| 33.40 | 33.42 | 31.93 | 32.58 | -2.37% | |
| 33.89 | 34.32 | 33.33 | 33.37 | -0.45% | |
| 32.87 | 33.69 | 32.63 | 33.52 | +0.51% | |
| 32.49 | 33.60 | 31.95 | 33.35 | +2.36% | |
| 32.45 | 32.91 | 32.22 | 32.58 | +0.59% | |
| 32.37 | 32.87 | 32.01 | 32.39 | -1.10% | |
| 32.48 | 33.16 | 32.26 | 32.75 | +0.77% | |
| 32.85 | 33.15 | 32.44 | 32.50 | -1.40% | |
| 31.82 | 33.02 | 31.73 | 32.96 | +4.80% | |
| 31.50 | 31.71 | 31.04 | 31.45 | -0.38% | |
| 31.96 | 32.78 | 31.54 | 31.57 | -1.56% | |
| 31.50 | 32.11 | 31.23 | 32.07 | +1.97% | |
| 30.86 | 31.82 | 30.86 | 31.45 | +0.96% | |
| 30.70 | 31.20 | 30.21 | 31.15 | 0.00% | |
| 30.35 | 31.23 | 29.73 | 31.15 | +1.50% | |
| 29.98 | 30.82 | 29.68 | 30.69 | +1.96% | |
| 30.39 | 31.69 | 30.03 | 30.10 | -0.92% | |
| 29.38 | 30.44 | 29.25 | 30.38 | -0.49% | |
| 28.94 | 30.69 | 28.94 | 30.53 | +3.53% | |
| 30.04 | 30.16 | 29.02 | 29.49 | -3.18% | |
| 29.37 | 30.52 | 29.07 | 30.46 | +3.29% | |
| 28.92 | 29.94 | 28.86 | 29.49 | +2.22% | |
| 29.39 | 29.55 | 28.66 | 28.85 | -3.12% | |
| 28.75 | 30.09 | 28.75 | 29.78 | +3.47% | |
| 28.74 | 29.04 | 27.66 | 28.78 | +1.23% | |
| 28.20 | 28.95 | 27.72 | 28.43 | +1.61% | |
| 27.80 | 28.48 | 26.77 | 27.98 | +5.31% | |
| 26.86 | 27.29 | 26.49 | 26.57 | -0.86% | |
| 27.02 | 27.12 | 26.65 | 26.80 | -3.14% | |
| 28.04 | 28.06 | 27.22 | 27.67 | -2.23% | |
| 28.74 | 28.79 | 27.89 | 28.30 | +0.68% | |
| 27.75 | 28.76 | 27.54 | 28.11 | +0.61% | |
| 28.05 | 28.59 | 27.72 | 27.94 | +0.14% | |
| 28.15 | 28.44 | 27.64 | 27.90 | -2.75% | |
| 29.37 | 29.51 | 28.58 | 28.69 | -0.83% | |
| 29.35 | 29.93 | 28.91 | 28.93 | -1.67% | |
| 28.88 | 29.71 | 28.53 | 29.42 | +7.49% | |
| 27.62 | 27.78 | 26.89 | 27.37 | +0.26% | |
| 27.98 | 27.98 | 27.27 | 27.30 | -0.98% | |
| 28.16 | 28.44 | 27.21 | 27.57 | -1.08% | |
| 27.20 | 28.05 | 26.96 | 27.87 | +2.31% | |
| 27.95 | 28.09 | 26.88 | 27.24 | -2.01% | |
| 28.43 | 28.91 | 27.65 | 27.80 | -1.87% | |
| 27.76 | 29.00 | 27.71 | 28.33 | -1.56% | |
| 27.59 | 28.92 | 27.11 | 28.78 | +7.51% | |
| 29.00 | 29.03 | 26.54 | 26.77 | -9.59% | |
| 30.23 | 30.58 | 29.39 | 29.61 | -1.37% | |
| 30.18 | 30.32 | 29.77 | 30.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MUR chart for longer ranges.