Stockscreener 앱 받기
38.50
3.97%
1.63
Murphy Oil Corp 주식 (MUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-20 | $38.60 | $37.35 | $1.25 | 99,342.0 | +4.12% |
| 2026-08-19 | $36.90 | $35.53 | $1.37 | 2,428,794.0 | +4.80% |
| 2026-08-18 | $35.75 | $34.82 | $0.93 | 1,382,586.0 | +1.03% |
| 2026-08-17 | $34.91 | $33.91 | $1.00 | 2,426,787.0 | +0.72% |
| 2026-08-14 | $35.22 | $34.44 | $0.785 | 1,900,945.0 | -0.63% |
| 2026-08-13 | $34.95 | $34.36 | $0.5906 | 1,297,483.0 | -1.33% |
| 2026-08-12 | $35.77 | $35.14 | $0.63 | 1,877,141.0 | -1.29% |
| 2026-08-11 | $36.15 | $34.66 | $1.49 | 1,645,034.0 | +0.65% |
| 2026-08-10 | $35.75 | $33.98 | $1.77 | 1,787,774.0 | +6.35% |
| 2026-08-07 | $34.33 | $32.54 | $1.79 | 2,229,773.0 | +1.00% |
| 2026-08-06 | $34.79 | $32.70 | $2.09 | 4,084,212.0 | -8.32% |
| 2026-08-05 | $38.55 | $36.00 | $2.55 | 2,357,285.0 | -6.10% |
| 2026-08-04 | $38.42 | $37.01 | $1.41 | 1,385,487.0 | -0.90% |
| 2026-08-03 | $39.47 | $38.11 | $1.36 | 1,792,342.0 | -2.57% |
| 2026-07-31 | $39.79 | $37.95 | $1.84 | 1,249,754.0 | +4.03% |
| 2026-07-30 | $38.55 | $37.56 | $0.985 | 1,201,817.0 | -1.24% |
| 2026-07-29 | $38.78 | $37.84 | $0.935 | 1,356,042.0 | +5.59% |
| 2026-07-28 | $38.05 | $36.23 | $1.82 | 1,239,983.0 | -2.29% |
| 2026-07-27 | $38.54 | $37.39 | $1.15 | 1,355,107.0 | -3.72% |
| 2026-07-24 | $39.77 | $38.74 | $1.03 | 1,060,093.0 | -1.14% |
| 2026-07-23 | $40.21 | $39.20 | $1.02 | 1,603,575.0 | +1.65% |
| 2026-07-22 | $38.80 | $37.83 | $0.97 | 1,293,502.0 | +3.91% |
| 2026-07-21 | $37.49 | $36.84 | $0.645 | 1,474,071.0 | +1.28% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $39.47 | $32.54 | $6.93 | 26,694,985.0 | -3.42% |
| 2026-07 | $40.21 | $31.47 | $8.74 | 32,301,735.0 | +22.08% |
| 2026-06 | $40.67 | $32.47 | $8.21 | 44,209,361.0 | -10.03% |
| 2026-05 | $42.41 | $35.19 | $7.22 | 35,103,900.0 | -13.34% |
| 2026-04 | $43.34 | $35.31 | $8.03 | 40,119,998.0 | +1.24% |
| 2026-03 | $42.91 | $32.39 | $10.52 | 71,902,139.0 | +24.43% |
| 2026-02 | $34.58 | $28.70 | $5.88 | 37,536,061.0 | +10.17% |
| 2026-01 | $35.19 | $29.01 | $6.18 | 60,821,621.0 | -3.71% |
Murphy Oil Corp 주식 (MUR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.32 | $30.71 | $3.61 | 41,704,362.0 | -1.40% |
| 2025-11 | $32.10 | $26.49 | $5.61 | 41,728,153.0 | +13.32% |
| 2025-10 | $31.39 | $26.54 | $4.86 | 46,254,243.0 | -0.39% |
| 2025-09 | $30.49 | $24.49 | $6.00 | 52,750,654.0 | +14.28% |
| 2025-08 | $25.16 | $21.86 | $3.30 | 47,688,398.0 | +0.20% |
| 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% |
0.81%
자본화:
|
볼륨(24시간):