NYSE - Delayed Quote • USD
Murphy Oil Corporation (MUR)
At close: 4:00 PM EDT
After hours: 6:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 46.22 | 46.69 | 46.00 | 46.44 | 46.44 | 812,578 |
Apr 25, 2024 | 46.21 | 46.62 | 45.60 | 46.43 | 46.43 | 1,363,600 |
Apr 24, 2024 | 45.76 | 46.28 | 45.56 | 46.22 | 46.22 | 986,500 |
Apr 23, 2024 | 45.85 | 46.49 | 45.36 | 46.16 | 46.16 | 1,404,600 |
Apr 22, 2024 | 45.82 | 46.62 | 45.16 | 46.05 | 46.05 | 1,118,900 |
Apr 19, 2024 | 45.24 | 46.14 | 45.14 | 45.99 | 45.99 | 1,307,300 |
Apr 18, 2024 | 45.37 | 45.82 | 44.97 | 45.19 | 45.19 | 1,273,300 |
Apr 17, 2024 | 46.02 | 46.42 | 45.17 | 45.28 | 45.28 | 1,165,000 |
Apr 16, 2024 | 46.13 | 46.28 | 45.38 | 45.95 | 45.95 | 998,900 |
Apr 15, 2024 | 47.30 | 47.62 | 46.35 | 46.51 | 46.51 | 1,230,900 |
Apr 12, 2024 | 48.07 | 48.64 | 46.84 | 47.04 | 47.04 | 1,261,900 |
Apr 11, 2024 | 47.81 | 48.06 | 47.29 | 47.70 | 47.70 | 1,195,900 |
Apr 10, 2024 | 47.50 | 48.32 | 47.28 | 48.11 | 48.11 | 1,593,700 |
Apr 9, 2024 | 48.48 | 48.48 | 47.54 | 47.92 | 47.92 | 1,329,600 |
Apr 8, 2024 | 48.95 | 49.14 | 48.16 | 48.18 | 48.18 | 1,019,100 |
Apr 5, 2024 | 48.46 | 49.10 | 48.25 | 48.97 | 48.97 | 1,234,700 |
Apr 4, 2024 | 48.76 | 48.84 | 48.09 | 48.42 | 48.42 | 1,377,900 |
Apr 3, 2024 | 47.08 | 48.40 | 47.00 | 48.37 | 48.37 | 1,946,100 |
Apr 2, 2024 | 46.70 | 47.02 | 46.27 | 46.94 | 46.94 | 1,281,300 |
Apr 1, 2024 | 45.90 | 46.56 | 45.40 | 46.43 | 46.43 | 1,472,300 |
Mar 28, 2024 | 45.66 | 45.84 | 45.16 | 45.70 | 45.70 | 1,861,500 |
Mar 27, 2024 | 44.69 | 45.13 | 44.60 | 45.11 | 45.11 | 1,161,500 |
Mar 26, 2024 | 45.32 | 45.40 | 44.71 | 44.75 | 44.75 | 1,250,800 |
Mar 25, 2024 | 44.58 | 45.43 | 44.58 | 45.28 | 45.28 | 1,266,100 |
Mar 22, 2024 | 44.80 | 44.88 | 44.22 | 44.30 | 44.30 | 1,013,400 |
Mar 21, 2024 | 45.00 | 45.25 | 44.64 | 44.74 | 44.74 | 2,360,000 |
Mar 20, 2024 | 44.48 | 45.01 | 44.21 | 44.70 | 44.70 | 1,530,200 |
Mar 19, 2024 | 43.62 | 44.83 | 43.57 | 44.78 | 44.78 | 1,449,900 |
Mar 18, 2024 | 43.51 | 43.73 | 43.09 | 43.62 | 43.62 | 2,141,300 |
Mar 15, 2024 | 43.26 | 43.92 | 43.08 | 43.38 | 43.38 | 3,158,000 |
Mar 14, 2024 | 43.43 | 43.69 | 43.14 | 43.40 | 43.40 | 1,770,800 |
Mar 13, 2024 | 42.56 | 43.86 | 42.45 | 43.30 | 43.30 | 3,234,200 |
Mar 12, 2024 | 41.93 | 42.33 | 41.71 | 42.14 | 42.14 | 2,292,900 |
Mar 11, 2024 | 40.94 | 42.04 | 40.73 | 42.01 | 42.01 | 2,198,900 |
Mar 8, 2024 | 40.82 | 41.50 | 40.77 | 41.12 | 41.12 | 2,392,400 |
Mar 7, 2024 | 39.40 | 41.01 | 39.24 | 40.80 | 40.80 | 3,123,100 |
Mar 6, 2024 | 39.63 | 39.80 | 39.03 | 39.36 | 39.36 | 1,687,200 |
Mar 5, 2024 | 38.64 | 39.55 | 38.54 | 39.15 | 39.15 | 2,294,600 |
Mar 4, 2024 | 40.28 | 40.64 | 38.75 | 38.79 | 38.79 | 2,644,400 |
Mar 1, 2024 | 40.11 | 40.60 | 39.96 | 40.45 | 40.45 | 1,908,200 |
Feb 29, 2024 | 39.52 | 39.93 | 39.23 | 39.67 | 39.67 | 2,030,500 |
Feb 28, 2024 | 39.76 | 40.16 | 39.14 | 39.25 | 39.25 | 1,820,800 |
Feb 27, 2024 | 40.00 | 40.33 | 39.78 | 40.06 | 40.06 | 1,330,100 |
Feb 26, 2024 | 39.15 | 39.80 | 38.90 | 39.73 | 39.73 | 984,600 |
Feb 23, 2024 | 39.26 | 39.47 | 38.84 | 39.39 | 39.39 | 2,121,700 |
Feb 22, 2024 | 39.25 | 39.92 | 38.97 | 39.78 | 39.78 | 1,610,400 |
Feb 21, 2024 | 38.99 | 39.85 | 38.77 | 39.47 | 39.47 | 1,132,000 |
Feb 20, 2024 | 39.01 | 39.25 | 38.49 | 38.57 | 38.57 | 1,279,000 |
Feb 16, 2024 | 0.30 Dividend | |||||
Feb 16, 2024 | 39.46 | 39.51 | 38.93 | 39.19 | 39.19 | 1,226,200 |
Feb 15, 2024 | 38.12 | 39.96 | 38.12 | 39.61 | 39.31 | 1,739,400 |
Feb 14, 2024 | 38.49 | 38.78 | 37.92 | 38.04 | 37.75 | 1,438,100 |
Feb 13, 2024 | 38.45 | 38.55 | 37.69 | 38.14 | 37.85 | 1,456,500 |
Feb 12, 2024 | 38.14 | 39.14 | 38.14 | 38.71 | 38.42 | 1,435,900 |
Feb 9, 2024 | 38.21 | 38.50 | 37.67 | 37.89 | 37.60 | 1,169,200 |
Feb 8, 2024 | 37.83 | 38.24 | 37.56 | 38.21 | 37.92 | 1,786,400 |
Feb 7, 2024 | 38.14 | 38.32 | 37.60 | 37.97 | 37.68 | 1,313,500 |
Feb 6, 2024 | 37.82 | 38.42 | 37.73 | 37.96 | 37.67 | 1,236,800 |
Feb 5, 2024 | 37.58 | 38.08 | 37.10 | 37.68 | 37.39 | 1,674,000 |
Feb 2, 2024 | 38.52 | 38.52 | 37.81 | 37.82 | 37.53 | 1,876,000 |
Feb 1, 2024 | 39.01 | 39.29 | 38.09 | 38.55 | 38.26 | 2,541,000 |
Jan 31, 2024 | 39.79 | 39.92 | 38.67 | 38.70 | 38.41 | 2,462,700 |
Jan 30, 2024 | 38.48 | 39.96 | 38.48 | 39.84 | 39.54 | 2,498,500 |
Jan 29, 2024 | 38.42 | 39.00 | 38.08 | 38.98 | 38.68 | 2,686,900 |
Jan 26, 2024 | 38.43 | 38.80 | 37.67 | 38.56 | 38.27 | 2,557,800 |
Jan 25, 2024 | 38.00 | 38.85 | 36.95 | 38.30 | 38.01 | 4,504,300 |
Jan 24, 2024 | 38.29 | 38.68 | 38.01 | 38.41 | 38.12 | 3,165,400 |
Jan 23, 2024 | 37.74 | 38.26 | 37.60 | 37.95 | 37.66 | 1,654,500 |
Jan 22, 2024 | 37.70 | 38.19 | 37.45 | 37.80 | 37.51 | 2,197,500 |
Jan 19, 2024 | 38.12 | 38.12 | 37.43 | 37.76 | 37.47 | 1,928,200 |
Jan 18, 2024 | 37.69 | 38.17 | 37.33 | 38.12 | 37.83 | 2,974,200 |
Jan 17, 2024 | 37.60 | 37.80 | 37.32 | 37.69 | 37.40 | 2,706,300 |
Jan 16, 2024 | 38.90 | 38.90 | 38.01 | 38.16 | 37.87 | 1,960,400 |
Jan 12, 2024 | 40.06 | 40.25 | 38.88 | 39.08 | 38.78 | 2,575,100 |
Jan 11, 2024 | 39.91 | 39.99 | 39.13 | 39.27 | 38.97 | 1,938,700 |
Jan 10, 2024 | 40.25 | 40.27 | 39.52 | 39.70 | 39.40 | 1,680,400 |
Jan 9, 2024 | 40.97 | 41.02 | 39.81 | 40.37 | 40.06 | 1,962,000 |
Jan 8, 2024 | 40.39 | 41.16 | 39.98 | 41.14 | 40.83 | 1,730,500 |
Jan 5, 2024 | 41.98 | 42.09 | 41.19 | 41.39 | 41.08 | 1,983,800 |
Jan 4, 2024 | 43.64 | 43.64 | 41.62 | 41.68 | 41.36 | 2,227,000 |
Jan 3, 2024 | 42.63 | 43.47 | 42.36 | 43.20 | 42.87 | 1,210,900 |
Jan 2, 2024 | 43.01 | 43.48 | 42.63 | 42.76 | 42.44 | 1,907,900 |
Dec 29, 2023 | 43.15 | 43.30 | 42.58 | 42.66 | 42.34 | 1,498,000 |
Dec 28, 2023 | 43.81 | 44.06 | 43.04 | 43.08 | 42.75 | 989,800 |
Dec 27, 2023 | 44.38 | 44.53 | 44.01 | 44.19 | 43.86 | 661,000 |
Dec 26, 2023 | 44.14 | 44.72 | 43.99 | 44.42 | 44.08 | 784,300 |
Dec 22, 2023 | 44.01 | 44.23 | 43.50 | 43.66 | 43.33 | 1,024,900 |
Dec 21, 2023 | 43.30 | 43.73 | 43.05 | 43.70 | 43.37 | 1,054,200 |
Dec 20, 2023 | 44.03 | 44.53 | 42.98 | 43.06 | 42.73 | 1,798,000 |
Dec 19, 2023 | 42.74 | 43.97 | 42.72 | 43.80 | 43.47 | 2,490,700 |
Dec 18, 2023 | 43.35 | 43.75 | 42.78 | 42.88 | 42.56 | 1,630,300 |
Dec 15, 2023 | 42.58 | 42.77 | 41.98 | 42.32 | 42.00 | 4,685,200 |
Dec 14, 2023 | 42.27 | 43.05 | 41.99 | 42.76 | 42.44 | 2,180,400 |
Dec 13, 2023 | 40.12 | 41.25 | 39.78 | 41.21 | 40.90 | 1,744,200 |
Dec 12, 2023 | 40.54 | 40.62 | 39.71 | 39.97 | 39.67 | 1,692,200 |
Dec 11, 2023 | 41.08 | 41.45 | 40.94 | 41.19 | 40.88 | 1,742,300 |
Dec 8, 2023 | 40.93 | 41.51 | 40.85 | 41.34 | 41.03 | 1,702,100 |
Dec 7, 2023 | 40.72 | 40.96 | 40.17 | 40.56 | 40.25 | 1,509,700 |
Dec 6, 2023 | 41.41 | 41.85 | 40.36 | 40.37 | 40.06 | 1,832,100 |
Dec 5, 2023 | 43.02 | 43.07 | 41.76 | 41.80 | 41.48 | 1,611,900 |
Dec 4, 2023 | 42.84 | 43.29 | 42.48 | 42.84 | 42.52 | 792,200 |
Dec 1, 2023 | 42.67 | 44.09 | 42.55 | 43.26 | 42.93 | 1,467,100 |
Nov 30, 2023 | 43.09 | 44.01 | 42.50 | 42.77 | 42.45 | 1,329,700 |
Nov 29, 2023 | 42.98 | 43.16 | 42.39 | 42.69 | 42.37 | 1,078,000 |
Nov 28, 2023 | 42.79 | 43.19 | 42.36 | 42.73 | 42.41 | 1,024,000 |
Nov 27, 2023 | 42.64 | 42.75 | 42.20 | 42.60 | 42.28 | 1,077,300 |
Nov 24, 2023 | 42.28 | 43.39 | 42.28 | 43.02 | 42.69 | 403,200 |
Nov 22, 2023 | 41.65 | 42.55 | 41.29 | 42.47 | 42.15 | 1,383,500 |
Nov 21, 2023 | 43.05 | 43.22 | 42.48 | 42.77 | 42.45 | 1,556,700 |
Nov 20, 2023 | 44.25 | 44.29 | 43.44 | 43.49 | 43.16 | 1,080,100 |
Nov 17, 2023 | 42.80 | 43.95 | 42.80 | 43.68 | 43.35 | 1,486,900 |
Nov 16, 2023 | 43.20 | 43.37 | 41.84 | 42.42 | 42.10 | 2,000,100 |
Nov 15, 2023 | 43.71 | 44.51 | 43.68 | 43.70 | 43.37 | 1,511,100 |
Nov 14, 2023 | 43.51 | 44.19 | 43.19 | 43.99 | 43.66 | 1,478,600 |
Nov 13, 2023 | 43.08 | 43.42 | 42.76 | 43.16 | 42.83 | 965,600 |
Nov 10, 2023 | 0.28 Dividend | |||||
Nov 10, 2023 | 42.61 | 43.29 | 42.31 | 42.94 | 42.61 | 1,238,000 |
Nov 9, 2023 | 43.02 | 43.38 | 42.30 | 42.34 | 41.75 | 1,612,800 |
Nov 8, 2023 | 43.29 | 43.67 | 42.48 | 42.74 | 42.14 | 2,841,000 |
Nov 7, 2023 | 43.95 | 44.17 | 42.85 | 43.72 | 43.11 | 2,874,900 |
Nov 6, 2023 | 46.03 | 46.18 | 44.72 | 44.87 | 44.24 | 2,377,100 |
Nov 3, 2023 | 46.08 | 46.55 | 45.19 | 45.92 | 45.28 | 2,144,800 |
Nov 2, 2023 | 44.67 | 46.21 | 43.86 | 46.14 | 45.49 | 2,987,700 |
Nov 1, 2023 | 44.92 | 45.42 | 44.27 | 44.81 | 44.18 | 1,372,500 |
Oct 31, 2023 | 45.01 | 45.40 | 44.46 | 44.87 | 44.24 | 1,443,800 |
Oct 30, 2023 | 45.35 | 45.68 | 44.19 | 44.92 | 44.29 | 1,289,600 |
Oct 27, 2023 | 45.48 | 45.60 | 44.50 | 45.31 | 44.67 | 1,364,500 |
Oct 26, 2023 | 44.89 | 45.79 | 44.32 | 45.34 | 44.70 | 1,709,700 |
Oct 25, 2023 | 45.49 | 45.78 | 44.94 | 45.39 | 44.75 | 1,433,600 |
Oct 24, 2023 | 46.35 | 46.35 | 45.38 | 45.56 | 44.92 | 929,900 |
Oct 23, 2023 | 46.73 | 46.86 | 45.73 | 46.12 | 45.47 | 1,558,300 |
Oct 20, 2023 | 47.77 | 48.01 | 46.82 | 47.14 | 46.48 | 1,249,200 |
Oct 19, 2023 | 47.22 | 48.47 | 46.92 | 47.85 | 47.18 | 1,414,400 |
Oct 18, 2023 | 47.67 | 48.07 | 47.29 | 47.63 | 46.96 | 963,500 |
Oct 17, 2023 | 46.99 | 47.91 | 46.78 | 47.34 | 46.68 | 1,271,400 |
Oct 16, 2023 | 47.00 | 47.34 | 46.24 | 47.06 | 46.40 | 1,312,800 |
Oct 13, 2023 | 46.06 | 46.93 | 45.90 | 46.45 | 45.80 | 1,182,500 |
Oct 12, 2023 | 45.19 | 45.46 | 44.77 | 45.09 | 44.46 | 1,783,100 |
Oct 11, 2023 | 44.06 | 44.71 | 43.71 | 44.60 | 43.97 | 1,431,000 |
Oct 10, 2023 | 45.00 | 45.39 | 44.70 | 44.73 | 44.10 | 1,565,600 |
Oct 9, 2023 | 43.95 | 45.39 | 43.73 | 45.12 | 44.49 | 1,643,800 |
Oct 6, 2023 | 42.51 | 43.16 | 41.62 | 42.55 | 41.95 | 1,602,200 |
Oct 5, 2023 | 42.02 | 42.77 | 42.00 | 42.13 | 41.54 | 1,379,800 |
Oct 4, 2023 | 43.73 | 43.73 | 42.08 | 42.54 | 41.94 | 1,422,300 |
Oct 3, 2023 | 43.64 | 44.46 | 43.52 | 44.35 | 43.73 | 1,305,000 |
Oct 2, 2023 | 45.63 | 45.63 | 43.38 | 43.88 | 43.26 | 1,299,400 |
Sep 29, 2023 | 46.05 | 46.29 | 45.26 | 45.35 | 44.71 | 1,655,600 |
Sep 28, 2023 | 46.25 | 46.80 | 45.85 | 46.20 | 45.55 | 1,337,900 |
Sep 27, 2023 | 45.79 | 46.85 | 45.65 | 46.42 | 45.77 | 1,751,500 |
Sep 26, 2023 | 44.59 | 45.58 | 44.56 | 45.22 | 44.59 | 1,470,700 |
Sep 25, 2023 | 43.97 | 45.18 | 43.96 | 45.11 | 44.48 | 1,533,300 |
Sep 22, 2023 | 43.98 | 44.45 | 43.50 | 43.75 | 43.14 | 1,278,900 |
Sep 21, 2023 | 44.39 | 44.74 | 43.44 | 43.59 | 42.98 | 1,532,500 |
Sep 20, 2023 | 44.90 | 45.73 | 44.30 | 44.33 | 43.71 | 1,274,000 |
Sep 19, 2023 | 46.01 | 46.16 | 44.79 | 45.24 | 44.61 | 1,231,700 |
Sep 18, 2023 | 46.12 | 46.12 | 45.10 | 45.45 | 44.81 | 1,291,200 |
Sep 15, 2023 | 45.79 | 46.19 | 45.20 | 45.26 | 44.63 | 3,447,900 |
Sep 14, 2023 | 46.54 | 47.03 | 46.11 | 46.16 | 45.51 | 950,500 |
Sep 13, 2023 | 46.42 | 46.42 | 45.40 | 45.86 | 45.22 | 1,143,100 |
Sep 12, 2023 | 45.54 | 46.51 | 45.48 | 46.40 | 45.75 | 1,139,500 |
Sep 11, 2023 | 46.83 | 46.96 | 44.78 | 44.94 | 44.31 | 1,156,100 |
Sep 8, 2023 | 46.56 | 46.95 | 46.32 | 46.52 | 45.87 | 1,182,400 |
Sep 7, 2023 | 46.32 | 46.92 | 46.11 | 46.31 | 45.66 | 1,835,200 |
Sep 6, 2023 | 46.29 | 46.91 | 45.94 | 46.25 | 45.60 | 1,600,800 |
Sep 5, 2023 | 46.71 | 47.31 | 46.45 | 46.46 | 45.81 | 1,666,400 |
Sep 1, 2023 | 46.00 | 46.65 | 45.79 | 46.47 | 45.82 | 1,606,100 |
Aug 31, 2023 | 45.76 | 45.76 | 45.22 | 45.40 | 44.76 | 1,163,000 |
Aug 30, 2023 | 45.58 | 45.83 | 45.38 | 45.61 | 44.97 | 902,700 |
Aug 29, 2023 | 45.22 | 45.41 | 44.80 | 45.30 | 44.66 | 1,162,800 |
Aug 28, 2023 | 45.04 | 45.68 | 44.92 | 45.14 | 44.51 | 724,800 |
Aug 25, 2023 | 44.96 | 45.11 | 44.25 | 44.70 | 44.07 | 1,278,200 |
Aug 24, 2023 | 44.29 | 45.19 | 44.26 | 44.51 | 43.89 | 942,300 |
Aug 23, 2023 | 44.58 | 44.79 | 44.04 | 44.71 | 44.08 | 1,188,200 |
Aug 22, 2023 | 45.24 | 45.51 | 44.72 | 44.79 | 44.16 | 846,100 |
Aug 21, 2023 | 45.69 | 45.99 | 44.99 | 45.21 | 44.58 | 1,037,800 |
Aug 18, 2023 | 44.62 | 45.45 | 44.52 | 45.36 | 44.72 | 1,488,900 |
Aug 17, 2023 | 45.00 | 45.99 | 44.72 | 45.09 | 44.46 | 2,021,300 |
Aug 16, 2023 | 44.25 | 45.21 | 44.00 | 44.06 | 43.44 | 1,575,600 |
Aug 15, 2023 | 43.68 | 44.17 | 43.40 | 43.92 | 43.30 | 1,795,100 |
Aug 14, 2023 | 43.90 | 44.16 | 43.55 | 44.04 | 43.42 | 955,200 |
Aug 11, 2023 | 0.28 Dividend | |||||
Aug 11, 2023 | 43.68 | 44.42 | 43.56 | 44.08 | 43.46 | 1,597,600 |
Aug 10, 2023 | 44.57 | 44.99 | 43.78 | 44.09 | 43.20 | 1,307,200 |
Aug 9, 2023 | 44.42 | 45.58 | 44.13 | 44.71 | 43.81 | 1,739,700 |
Aug 8, 2023 | 42.48 | 44.26 | 42.25 | 43.96 | 43.07 | 1,463,000 |
Aug 7, 2023 | 43.50 | 43.83 | 43.04 | 43.58 | 42.70 | 1,190,700 |
Aug 4, 2023 | 43.68 | 44.10 | 42.94 | 43.66 | 42.78 | 1,835,500 |
Aug 3, 2023 | 42.20 | 43.60 | 41.38 | 43.30 | 42.43 | 2,418,900 |
Aug 2, 2023 | 42.49 | 42.61 | 41.40 | 41.81 | 40.97 | 2,103,600 |
Aug 1, 2023 | 42.87 | 43.10 | 42.20 | 43.00 | 42.13 | 1,284,400 |
Jul 31, 2023 | 42.92 | 43.29 | 42.54 | 43.27 | 42.40 | 1,599,700 |
Jul 28, 2023 | 42.19 | 42.67 | 41.63 | 42.49 | 41.63 | 919,200 |
Jul 27, 2023 | 42.56 | 42.74 | 41.62 | 41.85 | 41.01 | 1,172,200 |
Jul 26, 2023 | 42.02 | 42.48 | 41.76 | 42.14 | 41.29 | 1,162,200 |
Jul 25, 2023 | 41.99 | 42.78 | 41.78 | 42.38 | 41.53 | 5,051,000 |
Jul 24, 2023 | 41.68 | 42.45 | 41.60 | 41.93 | 41.08 | 1,517,300 |
Jul 21, 2023 | 41.28 | 41.45 | 40.83 | 41.38 | 40.55 | 1,316,200 |
Jul 20, 2023 | 41.23 | 41.36 | 40.51 | 40.98 | 40.15 | 1,355,500 |
Jul 19, 2023 | 40.63 | 41.62 | 40.16 | 40.66 | 39.84 | 1,785,900 |
Jul 18, 2023 | 39.16 | 40.67 | 39.05 | 40.36 | 39.55 | 1,847,000 |
Jul 17, 2023 | 39.16 | 39.67 | 39.05 | 39.22 | 38.43 | 1,298,800 |
Jul 14, 2023 | 40.79 | 40.79 | 39.09 | 39.17 | 38.38 | 1,560,200 |
Jul 13, 2023 | 40.99 | 41.80 | 40.74 | 41.26 | 40.43 | 1,324,800 |
Jul 12, 2023 | 40.87 | 41.64 | 40.65 | 40.92 | 40.09 | 1,870,100 |
Jul 11, 2023 | 39.64 | 40.78 | 39.41 | 40.58 | 39.76 | 1,460,800 |
Jul 10, 2023 | 38.17 | 39.30 | 38.08 | 39.28 | 38.49 | 1,558,800 |
Jul 7, 2023 | 36.77 | 38.92 | 36.77 | 38.46 | 37.68 | 1,957,600 |
Jul 6, 2023 | 37.55 | 37.69 | 36.34 | 36.93 | 36.19 | 1,827,500 |
Jul 5, 2023 | 38.37 | 38.37 | 37.67 | 37.91 | 37.15 | 1,674,300 |
Jul 3, 2023 | 38.18 | 38.53 | 37.87 | 38.18 | 37.41 | 1,011,500 |
Jun 30, 2023 | 39.04 | 39.04 | 38.30 | 38.30 | 37.53 | 1,345,800 |
Jun 29, 2023 | 38.50 | 39.08 | 38.26 | 38.51 | 37.73 | 1,680,100 |
Jun 28, 2023 | 38.07 | 38.46 | 37.43 | 38.33 | 37.56 | 828,000 |
Jun 27, 2023 | 37.73 | 38.27 | 37.30 | 38.00 | 37.23 | 1,546,000 |
Jun 26, 2023 | 37.48 | 38.31 | 37.38 | 37.93 | 37.16 | 2,098,900 |
Jun 23, 2023 | 36.83 | 37.54 | 36.55 | 37.46 | 36.70 | 6,348,600 |
Jun 22, 2023 | 37.63 | 37.89 | 37.25 | 37.70 | 36.94 | 2,198,400 |
Jun 21, 2023 | 38.10 | 39.09 | 38.05 | 38.32 | 37.55 | 1,056,500 |
Jun 20, 2023 | 38.69 | 38.69 | 37.42 | 38.13 | 37.36 | 1,895,400 |
Jun 16, 2023 | 39.12 | 39.12 | 38.30 | 38.90 | 38.12 | 2,444,100 |
Jun 15, 2023 | 37.74 | 38.69 | 37.59 | 38.56 | 37.78 | 1,339,600 |
Jun 14, 2023 | 38.56 | 38.85 | 37.14 | 37.67 | 36.91 | 1,861,100 |
Jun 13, 2023 | 38.49 | 39.22 | 38.00 | 38.14 | 37.37 | 1,682,700 |
Jun 12, 2023 | 37.57 | 38.45 | 37.41 | 37.99 | 37.22 | 1,745,600 |
Jun 9, 2023 | 38.54 | 39.05 | 38.18 | 38.41 | 37.64 | 893,100 |
Jun 8, 2023 | 39.15 | 39.48 | 38.02 | 38.61 | 37.83 | 1,422,100 |
Jun 7, 2023 | 37.71 | 39.35 | 37.71 | 39.19 | 38.40 | 2,216,000 |
Jun 6, 2023 | 36.08 | 37.57 | 36.00 | 37.46 | 36.70 | 1,624,500 |
Jun 5, 2023 | 38.66 | 38.77 | 36.68 | 36.71 | 35.97 | 1,939,000 |
Jun 2, 2023 | 36.82 | 38.15 | 36.43 | 37.87 | 37.11 | 1,740,200 |
Jun 1, 2023 | 34.91 | 36.22 | 34.59 | 35.76 | 35.04 | 1,574,000 |
May 31, 2023 | 34.85 | 35.13 | 34.53 | 34.80 | 34.10 | 1,581,000 |
May 30, 2023 | 35.75 | 35.82 | 34.92 | 35.53 | 34.81 | 1,071,800 |
May 26, 2023 | 36.48 | 36.68 | 35.78 | 36.45 | 35.71 | 1,083,300 |
May 25, 2023 | 36.52 | 36.84 | 35.59 | 36.10 | 35.37 | 1,909,500 |
May 24, 2023 | 36.81 | 37.76 | 36.44 | 37.39 | 36.64 | 1,559,700 |
May 23, 2023 | 36.40 | 37.41 | 36.28 | 36.59 | 35.85 | 1,912,100 |
May 22, 2023 | 35.08 | 36.77 | 35.08 | 36.14 | 35.41 | 2,474,200 |
May 19, 2023 | 35.83 | 36.03 | 34.88 | 35.08 | 34.37 | 1,725,100 |
May 18, 2023 | 34.52 | 35.48 | 34.05 | 35.45 | 34.73 | 1,578,100 |
May 17, 2023 | 33.79 | 34.92 | 33.40 | 34.90 | 34.20 | 1,565,900 |
May 16, 2023 | 33.56 | 33.83 | 33.09 | 33.23 | 32.56 | 1,205,400 |
May 15, 2023 | 33.75 | 34.22 | 33.36 | 33.83 | 33.15 | 1,087,000 |
May 12, 2023 | 0.28 Dividend | |||||
May 12, 2023 | 33.62 | 33.91 | 32.80 | 33.28 | 32.61 | 953,700 |
May 11, 2023 | 33.35 | 33.69 | 32.92 | 33.47 | 32.53 | 1,873,900 |
May 10, 2023 | 34.86 | 34.89 | 33.46 | 33.99 | 33.03 | 1,373,200 |
May 9, 2023 | 34.18 | 34.84 | 34.00 | 34.55 | 33.57 | 1,860,900 |
May 8, 2023 | 35.50 | 35.68 | 34.44 | 34.51 | 33.54 | 2,010,900 |
May 5, 2023 | 34.68 | 35.17 | 34.48 | 34.70 | 33.72 | 2,232,500 |
May 4, 2023 | 34.07 | 34.87 | 33.24 | 33.38 | 32.44 | 2,354,200 |
May 3, 2023 | 33.50 | 35.81 | 33.00 | 34.17 | 33.21 | 3,932,600 |
May 2, 2023 | 35.61 | 35.83 | 33.66 | 34.28 | 33.31 | 2,361,200 |
May 1, 2023 | 36.08 | 36.76 | 35.87 | 36.33 | 35.30 | 1,134,400 |
Apr 28, 2023 | 35.85 | 36.97 | 35.52 | 36.71 | 35.67 | 1,414,900 |
Apr 27, 2023 | 35.44 | 35.90 | 34.89 | 35.87 | 34.86 | 1,148,000 |
Related Tickers
MGY Magnolia Oil & Gas Corporation
26.34
+0.23%
NOG Northern Oil and Gas, Inc.
43.27
+0.49%
OVV Ovintiv Inc.
53.26
+0.23%
MRO Marathon Oil Corporation
27.77
+0.11%
HES Hess Corporation
162.53
+0.67%
SM SM Energy Company
50.84
+0.79%
MTDR Matador Resources Company
65.61
+0.05%
CNX CNX Resources Corporation
24.00
+0.25%
APA APA Corporation
32.49
+0.40%
ERF Enerplus Corporation
20.51
+0.34%