Stockscreener 앱 받기
31.30
0.95%
-0.30
시간 외 거래:
31.03
-0.27
-0.86%
Murphy Oil Corp 주식 (MUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-28 | $32.09 | $31.54 | $0.55 | 1,145,291.0 | -2.81% |
| 2024-10-25 | $32.99 | $32.45 | $0.54 | 1,128,933.0 | +1.14% |
| 2024-10-24 | $32.84 | $32.06 | $0.78 | 1,177,525.0 | -0.55% |
| 2024-10-23 | $33.10 | $32.23 | $0.87 | 940,727.0 | -1.87% |
| 2024-10-22 | $33.67 | $32.99 | $0.68 | 1,225,661.0 | +0.33% |
| 2024-10-21 | $33.45 | $32.71 | $0.74 | 2,015,097.0 | +0.21% |
| 2024-10-18 | $33.30 | $32.85 | $0.45 | 1,226,036.0 | -0.33% |
| 2024-10-17 | $33.22 | $32.59 | $0.63 | 1,263,666.0 | +1.16% |
| 2024-10-16 | $33.61 | $32.73 | $0.88 | 1,675,843.0 | -1.53% |
| 2024-10-15 | $34.41 | $33.23 | $1.18 | 1,564,300.0 | -6.26% |
| 2024-10-14 | $35.69 | $35.17 | $0.52 | 1,005,008.0 | -1.17% |
| 2024-10-11 | $36.23 | $35.47 | $0.765 | 1,852,423.0 | +1.13% |
| 2024-10-10 | $35.83 | $35.02 | $0.81 | 1,692,627.0 | +1.37% |
| 2024-10-09 | $35.20 | $34.13 | $1.07 | 1,436,338.0 | +0.72% |
| 2024-10-08 | $35.45 | $34.47 | $0.9766 | 1,537,708.0 | -3.63% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $31.97 | $30.98 | $0.985 | 4,931,647.0 | -0.57% |
| 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% |
Murphy Oil Corp 주식 (MUR) 가격 이력 2022
| 월 | 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% |
0.97%
자본화:
|
볼륨(24시간):