Stockscreener 앱 받기
42.15
3.49%
1.42
시간 외 거래:
41.73
-0.42
-1.00%
Murphy Oil Corp 주식 (MUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $42.17 | $40.40 | $1.77 | 1,603,971.0 | +3.49% |
| 2026-05-01 | $41.38 | $39.58 | $1.80 | 1,439,030.0 | -2.47% |
| 2026-04-30 | $41.88 | $40.38 | $1.50 | 1,302,027.0 | -0.17% |
| 2026-04-29 | $41.89 | $40.36 | $1.53 | 1,511,024.0 | +4.50% |
| 2026-04-28 | $40.53 | $39.69 | $0.84 | 824,120.0 | +1.70% |
| 2026-04-27 | $39.80 | $39.05 | $0.745 | 1,127,189.0 | +0.92% |
| 2026-04-24 | $39.55 | $38.69 | $0.865 | 1,057,130.0 | -1.42% |
| 2026-04-23 | $39.90 | $38.74 | $1.16 | 1,841,973.0 | +2.06% |
| 2026-04-22 | $38.77 | $38.02 | $0.75 | 1,457,140.0 | +1.84% |
| 2026-04-21 | $38.26 | $36.93 | $1.33 | 1,674,994.0 | +2.59% |
| 2026-04-20 | $37.54 | $36.88 | $0.66 | 1,557,199.0 | +0.62% |
| 2026-04-17 | $36.99 | $35.31 | $1.68 | 3,434,861.0 | -6.04% |
| 2026-04-16 | $39.30 | $38.29 | $1.01 | 1,947,494.0 | +2.67% |
| 2026-04-15 | $38.42 | $37.20 | $1.22 | 1,807,329.0 | +1.54% |
| 2026-04-14 | $38.59 | $37.41 | $1.18 | 1,870,708.0 | -3.54% |
| 2026-04-13 | $39.87 | $38.68 | $1.19 | 2,017,283.0 | +0.59% |
| 2026-04-10 | $38.95 | $37.05 | $1.89 | 1,842,427.0 | +2.59% |
| 2026-04-09 | $39.68 | $37.06 | $2.62 | 4,219,513.0 | -3.30% |
| 2026-04-08 | $39.19 | $37.52 | $1.66 | 3,217,376.0 | -8.52% |
| 2026-04-07 | $43.34 | $42.00 | $1.34 | 1,771,150.0 | +2.54% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $42.17 | $39.58 | $2.59 | 4,646,972.0 | +0.93% |
| 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% |
1.36%
0.18%
자본화:
|
볼륨(24시간):