Murphy Oil Corporation
MURNYSEEnergy● Active
$40.16
+$1.49(+3.85%)
Market Cap$5.8B
P/E Ratio—
52W High$43.34
52W Low$21.39
Murphy Oil Corporation（MUR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mur · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$51.29
Nov 14, 2022
-21.5% from here
5-Year Low5Y
$18.44
Jul 19, 2021
+118.2% from low
IPO Priceadj.
$6.42
Mar 17, 1980
+526.8% since IPO
1 Year Ago
$23.02
Jun 9, 2025
+74.8% in 1Y
5 Years Ago
$23.89
Jun 8, 2021
+68.4% in 5Y
10 Years Ago
$32.35
Jun 8, 2016
+24.4% in 10Y
Historical Price Data · MUR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $39.16 | $40.44 | $39.16 | $39.94 | $39.94 | 904K | +1.99% |
| Jun 5, 2026 | $40.00 | $40.05 | $38.45 | $38.67 | $38.67 | 1.8M | -3.32% |
| Jun 4, 2026 | $39.56 | $40.57 | $39.14 | $39.97 | $39.97 | 2.3M | +1.04% |
| Jun 3, 2026 | $38.25 | $39.63 | $37.94 | $39.17 | $39.17 | 1.9M | +2.41% |
| Jun 2, 2026 | $37.07 | $38.09 | $37.06 | $37.96 | $37.96 | 1.7M | +2.40% |
| Jun 1, 2026 | $37.00 | $37.73 | $36.77 | $37.31 | $37.31 | 1.5M | +0.84% |
| May 29, 2026 | $36.05 | $36.44 | $35.49 | $36.19 | $36.19 | 1.9M | +0.39% |
| May 28, 2026 | $36.24 | $36.30 | $35.47 | $36.19 | $36.19 | 1.3M | -0.14% |
| May 27, 2026 | $35.61 | $36.09 | $35.19 | $35.65 | $35.65 | 1.5M | +0.11% |
| May 26, 2026 | $37.38 | $37.93 | $36.45 | $36.48 | $36.48 | 1.6M | -2.41% |
| May 22, 2026 | $37.41 | $38.28 | $37.35 | $38.00 | $38.00 | 1.2M | +1.58% |
| May 21, 2026 | $39.76 | $39.84 | $37.07 | $37.77 | $37.77 | 2.3M | -5.01% |
| May 20, 2026 | $40.50 | $40.99 | $38.70 | $38.98 | $38.98 | 1.7M | -3.75% |
| May 19, 2026 | $40.80 | $40.84 | $39.83 | $40.34 | $40.34 | 1.2M | -1.13% |
| May 18, 2026 | $39.98 | $40.74 | $39.30 | $40.44 | $40.44 | 1.6M | +1.15% |
| May 15, 2026 | $39.58 | $40.65 | $39.09 | $40.64 | $40.64 | 1.3M | +2.68% |
| May 14, 2026 | $38.30 | $39.05 | $38.14 | $38.95 | $38.95 | 879K | +1.70% |
| May 13, 2026 | $38.74 | $38.90 | $37.84 | $38.46 | $38.46 | 1.7M | -0.72% |
| May 12, 2026 | $38.25 | $38.75 | $37.58 | $38.70 | $38.70 | 1.4M | +1.18% |
| May 11, 2026 | $37.68 | $38.05 | $37.12 | $37.62 | $37.62 | 2.3M | -0.16% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MUR
Jan 1 → Dec 31 · 6 years2026+27.7%$31.27 → $39.94
+27.7%
2025+1.6%$30.76 → $31.25
+1.6%
2024-29.6%$43.01 → $30.26
-29.6%
2023+0.2%$42.59 → $42.66
+0.2%
2022+63.8%$26.26 → $43.01
+63.8%
2021+9.1%$23.93 → $26.11
+9.1%
Best Year2022 · +63.8%
Worst Year2024 · -29.6%
Positive Years5 / 6
Avg Annual Return+12.1%
6Y Total Return+66.9%
6Y CAGR~+8.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.79+0.00%
Mkt Cap $629.2B
Chevron Corporation
CVX
$189.33+0.00%
Mkt Cap $377.1B
Shell plc
SHEL
$86.54+0.00%
Mkt Cap $244.0B
TotalEnergies SE
TTE
$88.50+0.00%
Mkt Cap $197.1B
Enbridge Inc.
ENB.TO
$77.32+0.00%
Mkt Cap $168.8B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.88+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.83+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$55.41+0.00%
Mkt Cap $121.0BWhat If You Invested in MUR?
If you invested $1,000 in MUR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,244
Total Return+24.4%
CAGR~+2.2% / yr
Profit+$244
Based on Jun 8, 2016 · $32.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Murphy Oil Corporation（MUR）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $40.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MUR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MUR 历史股价FMP 日线复权 OHLCV