Stockscreener 앱 받기
24.22
0.90%
0.26
Murphy Oil Corp 주식 (MUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $24.45 | $23.80 | $0.645 | 236,310.0 | +1.17% |
| 2025-08-26 | $24.28 | $23.55 | $0.725 | 2,352,466.0 | -1.72% |
| 2025-08-25 | $24.50 | $23.86 | $0.64 | 1,217,039.0 | +1.33% |
| 2025-08-22 | $24.16 | $22.62 | $1.54 | 2,375,237.0 | +6.41% |
| 2025-08-21 | $22.79 | $21.86 | $0.93 | 2,437,004.0 | +1.76% |
| 2025-08-20 | $22.48 | $22.01 | $0.47 | 2,092,396.0 | +0.41% |
| 2025-08-19 | $22.67 | $22.09 | $0.5751 | 1,623,942.0 | -1.12% |
| 2025-08-18 | $22.57 | $22.22 | $0.355 | 1,761,565.0 | -2.57% |
| 2025-08-15 | $23.40 | $22.92 | $0.4806 | 1,900,347.0 | -1.08% |
| 2025-08-14 | $23.29 | $22.47 | $0.815 | 2,483,043.0 | -0.13% |
| 2025-08-13 | $23.54 | $22.70 | $0.84 | 2,462,912.0 | +0.17% |
| 2025-08-12 | $23.49 | $22.60 | $0.89 | 2,421,402.0 | +2.47% |
| 2025-08-11 | $23.57 | $22.61 | $0.955 | 2,247,826.0 | -2.66% |
| 2025-08-08 | $23.87 | $22.79 | $1.08 | 2,227,741.0 | +1.79% |
| 2025-08-07 | $24.78 | $22.57 | $2.21 | 5,793,174.0 | -3.26% |
| 2025-08-06 | $24.64 | $23.36 | $1.28 | 3,023,956.0 | -0.92% |
| 2025-08-05 | $23.97 | $23.24 | $0.73 | 2,112,086.0 | +1.23% |
| 2025-08-04 | $23.75 | $23.25 | $0.5001 | 1,925,565.0 | -0.51% |
| 2025-08-01 | $24.63 | $23.52 | $1.11 | 2,335,018.0 | -4.55% |
| 2025-07-31 | $25.61 | $24.62 | $0.99 | 2,221,838.0 | -3.05% |
| 2025-07-30 | $26.87 | $25.25 | $1.62 | 2,174,154.0 | -5.08% |
| 2025-07-29 | $27.20 | $26.30 | $0.90 | 1,822,558.0 | -0.63% |
Murphy Oil Corp 주식 (MUR) 연도별 가격 이력
이 심층 분석에서는 Murphy Oil Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MUR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Murphy Oil Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Murphy Oil Corp 주식 (MUR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $24.78 | $21.86 | $2.92 | 43,029,029.0 | -2.30% |
| 2025-07 | $27.20 | $22.26 | $4.94 | 46,629,068.0 | +10.27% |
| 2025-06 | $25.91 | $20.87 | $5.04 | 61,715,784.0 | +7.50% |
| 2025-05 | $24.20 | $20.20 | $4.00 | 59,191,940.0 | +1.95% |
| 2025-04 | $29.26 | $18.95 | $10.32 | 75,543,429.0 | -27.71% |
| 2025-03 | $28.82 | $22.90 | $5.92 | 67,052,438.0 | +7.21% |
| 2025-02 | $28.97 | $25.26 | $3.71 | 53,954,288.0 | -0.53% |
| 2025-01 | $34.52 | $26.47 | $8.05 | 46,135,441.0 | -12.00% |
Murphy Oil Corp 주식 (MUR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.88 | $27.75 | $5.13 | 32,956,167.0 | -8.84% |
| 2024-11 | $33.86 | $30.98 | $2.88 | 29,096,976.0 | +3.14% |
| 2024-10 | $36.62 | $31.12 | $5.50 | 32,600,465.0 | -6.70% |
| 2024-09 | $36.63 | $32.53 | $4.10 | 41,198,344.0 | -9.50% |
| 2024-08 | $41.80 | $35.61 | $6.19 | 37,096,846.0 | -9.91% |
| 2024-07 | $43.02 | $39.44 | $3.58 | 24,295,256.0 | +0.34% |
| 2024-06 | $42.70 | $38.11 | $4.59 | 27,049,860.0 | -3.62% |
| 2024-05 | $45.31 | $41.58 | $3.73 | 28,713,641.0 | -4.14% |
| 2024-04 | $49.14 | $44.57 | $4.57 | 27,646,240.0 | -2.32% |
| 2024-03 | $45.84 | $38.54 | $7.30 | 40,412,835.0 | +15.20% |
| 2024-02 | $40.33 | $37.10 | $3.23 | 31,153,514.0 | +2.51% |
| 2024-01 | $43.64 | $36.95 | $6.69 | 47,946,454.0 | -9.28% |
Murphy Oil Corp 주식 (MUR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.72 | $39.71 | $5.01 | 31,501,879.0 | -0.26% |
| 2023-11 | $46.55 | $41.29 | $5.26 | 32,842,057.0 | -4.68% |
| 2023-10 | $48.47 | $41.62 | $6.85 | 29,668,328.0 | -1.06% |
| 2023-09 | $47.31 | $43.44 | $3.87 | 28,555,810.0 | -0.11% |
| 2023-08 | $45.99 | $41.38 | $4.61 | 31,569,515.0 | +4.92% |
| 2023-07 | $43.29 | $36.34 | $6.95 | 32,835,644.0 | +12.98% |
| 2023-06 | $39.48 | $34.59 | $4.89 | 38,375,951.0 | +10.06% |
| 2023-05 | $37.76 | $32.80 | $4.96 | 37,826,087.0 | -5.20% |
| 2023-04 | $40.13 | $34.72 | $5.41 | 30,288,257.0 | -0.73% |
| 2023-03 | $41.93 | $33.01 | $8.92 | 39,366,968.0 | -5.23% |
| 2023-02 | $43.96 | $38.01 | $5.95 | 26,723,431.0 | -10.53% |
| 2023-01 | $45.66 | $39.50 | $6.16 | 42,050,106.0 | +1.40% |
1.15%
0.03%
자본화:
|
볼륨(24시간):