Stockscreener 앱 받기
26.77
9.59%
-2.84
Murphy Oil Corp 주식 (MUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $29.03 | $26.54 | $2.50 | 3,635,373.0 | -9.59% |
| 2025-10-09 | $30.57 | $29.39 | $1.18 | 1,945,346.0 | -1.37% |
| 2025-10-08 | $30.32 | $29.77 | $0.55 | 1,576,943.0 | -0.23% |
| 2025-10-07 | $30.79 | $29.30 | $1.49 | 2,949,450.0 | -1.92% |
| 2025-10-06 | $31.39 | $30.50 | $0.89 | 2,164,115.0 | +0.76% |
| 2025-10-03 | $30.51 | $29.32 | $1.18 | 2,036,154.0 | +4.21% |
| 2025-10-02 | $29.63 | $28.64 | $0.99 | 2,544,586.0 | -1.25% |
| 2025-10-01 | $29.69 | $28.22 | $1.47 | 2,216,401.0 | +4.15% |
| 2025-09-30 | $28.65 | $27.96 | $0.69 | 2,348,886.0 | -1.90% |
| 2025-09-29 | $29.82 | $28.51 | $1.31 | 2,114,049.0 | -3.56% |
| 2025-09-26 | $30.49 | $28.94 | $1.55 | 2,187,407.0 | +3.02% |
| 2025-09-25 | $29.50 | $28.66 | $0.84 | 2,374,811.0 | +0.55% |
| 2025-09-24 | $29.49 | $28.36 | $1.13 | 3,247,762.0 | +3.35% |
| 2025-09-23 | $29.30 | $27.31 | $2.00 | 2,662,678.0 | +3.54% |
| 2025-09-22 | $27.34 | $26.18 | $1.16 | 1,845,801.0 | +2.07% |
| 2025-09-19 | $27.12 | $26.33 | $0.79 | 4,577,617.0 | -1.81% |
| 2025-09-18 | $27.40 | $26.84 | $0.56 | 1,697,981.0 | +0.41% |
| 2025-09-17 | $27.92 | $26.81 | $1.11 | 3,136,989.0 | -3.20% |
| 2025-09-16 | $28.00 | $26.32 | $1.68 | 2,686,942.0 | +6.35% |
| 2025-09-15 | $26.36 | $25.32 | $1.04 | 2,078,063.0 | +1.32% |
| 2025-09-12 | $26.56 | $25.77 | $0.795 | 1,753,214.0 | -0.08% |
| 2025-09-11 | $26.01 | $25.49 | $0.52 | 1,395,841.0 | -0.92% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $31.39 | $26.54 | $4.86 | 22,703,741.0 | -5.77% |
| 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% |
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% |
2.26%
자본화:
|
볼륨(24시간):