Stockscreener 앱 받기
38.21
1.24%
-0.48
시장 영업 전:
38.70
0.49
+1.28%
Murphy Oil Corp 주식 (MUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-07-20 | $37.15 | $36.04 | $1.11 | 1,729,929.0 | +0.00% |
| 2026-07-17 | $37.07 | $35.96 | $1.11 | 1,444,130.0 | +3.83% |
| 2026-07-16 | $35.64 | $34.26 | $1.38 | 1,551,880.0 | +2.40% |
| 2026-07-15 | $35.12 | $34.25 | $0.87 | 1,633,659.0 | -0.94% |
| 2026-07-14 | $35.50 | $34.38 | $1.12 | 1,387,970.0 | +0.20% |
| 2026-07-13 | $35.45 | $34.25 | $1.20 | 2,558,135.0 | +3.41% |
| 2026-07-10 | $34.10 | $33.31 | $0.79 | 896,636.0 | +0.42% |
| 2026-07-09 | $34.37 | $33.32 | $1.05 | 1,237,050.0 | -2.83% |
| 2026-07-08 | $34.77 | $33.40 | $1.37 | 1,690,690.0 | +5.20% |
| 2026-07-07 | $33.19 | $32.05 | $1.14 | 1,225,205.0 | +3.66% |
| 2026-07-06 | $32.08 | $31.47 | $0.61 | 1,513,002.0 | -0.50% |
| 2026-07-02 | $32.58 | $31.49 | $1.09 | 1,670,510.0 | +1.17% |
| 2026-07-01 | $33.14 | $31.48 | $1.66 | 1,928,995.0 | -3.22% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $40.21 | $31.47 | $8.74 | 32,253,798.0 | +17.35% |
| 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% |
0.04%
1.24%
자본화:
|
볼륨(24시간):