32.53
price up icon0.31%   0.10
 
loading

Murphy Oil Corp 주식 (MUR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-27 $33.14 $32.50 $0.64 705,809.0 +0.31%
2024-11-26 $33.12 $32.20 $0.92 1,464,169.0 -2.08%
2024-11-25 $33.86 $32.88 $0.98 2,106,218.0 -0.84%
2024-11-22 $33.62 $32.83 $0.7948 1,026,925.0 +0.75%
2024-11-21 $33.57 $33.10 $0.47 1,566,156.0 +0.52%
2024-11-20 $32.99 $32.42 $0.57 1,072,278.0 +1.45%
2024-11-19 $33.08 $32.37 $0.71 1,114,538.0 -1.43%
2024-11-18 $33.29 $32.44 $0.855 1,505,778.0 +1.48%
2024-11-15 $33.58 $32.44 $1.14 1,147,696.0 -2.49%
2024-11-14 $33.34 $32.72 $0.62 1,430,681.0 +2.71%
2024-11-13 $32.64 $31.64 $0.9942 1,296,303.0 +0.43%
2024-11-12 $33.79 $32.27 $1.52 1,427,005.0 -3.67%
2024-11-11 $33.72 $33.00 $0.72 1,679,484.0 -0.21%
2024-11-08 $33.71 $32.46 $1.25 2,225,667.0 +1.73%
2024-11-07 $33.50 $32.10 $1.40 2,100,736.0 +0.61%
2024-11-06 $33.25 $32.10 $1.15 2,858,171.0 +4.92%
2024-11-05 $31.84 $31.12 $0.724 1,257,474.0 -0.95%
2024-11-04 $31.97 $31.26 $0.71 1,392,796.0 +1.58%
2024-11-01 $31.91 $30.98 $0.9223 1,023,903.0 -1.18%
2024-10-31 $31.99 $31.44 $0.55 1,101,971.0 +0.10%
2024-10-30 $31.84 $31.12 $0.72 775,553.0 +0.70%
2024-10-29 $31.82 $31.12 $0.70 1,059,676.0 -1.98%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $33.86 $30.98 $2.88 29,107,596.0 +3.34%
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

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%

Murphy Oil Corp 주식 (MUR) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $48.14 $40.01 $8.13 25,876,588.0 -8.88%
2022-11 $51.28 $42.25 $9.03 32,049,265.0 -2.70%
2022-10 $49.97 $36.87 $13.10 30,943,016.0 +37.93%
2022-09 $41.50 $31.90 $9.60 29,124,825.0 -9.75%
2022-08 $41.24 $31.24 $10.00 32,422,130.0 +10.90%
2022-07 $35.23 $25.97 $9.26 27,809,395.0 +16.40%
2022-06 $45.79 $29.77 $16.02 45,746,572.0 -28.83%
2022-05 $44.88 $31.66 $13.22 42,545,983.0 +11.40%
2022-04 $44.63 $35.78 $8.85 32,642,034.0 -5.72%
2022-03 $43.20 $34.36 $8.84 50,099,162.0 +16.50%
2022-02 $35.31 $31.01 $4.30 38,937,108.0 +9.72%
2022-01 $32.94 $26.23 $6.71 38,640,175.0 +21.03%
oil_gas_ep EXE
$98.75
price down icon 0.14%
oil_gas_ep DVN
$37.84
price up icon 0.34%
oil_gas_ep WDS
$15.95
price up icon 1.27%
oil_gas_ep CNQ
$33.52
price up icon 0.96%
oil_gas_ep TPL
$1,636.69
price up icon 4.13%
oil_gas_ep HES
$146.76
price up icon 0.31%
자본화:     |  볼륨(24시간):