MUR.WA(MUR.WA)
MUR.WA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $36.85 | $36.85 | $36.25 | $36.60 | 16,731 |
| 10/13/2026 | $36.65 | $36.90 | $36.30 | $36.35 | 14,301 |
| 10/12/2026 | $36.75 | $36.75 | $36.30 | $36.70 | 18,296 |
| 10/9/2026 | $37.25 | $37.25 | $36.35 | $36.50 | 28,655 |
| 10/8/2026 | $36.80 | $37.15 | $36.45 | $37.15 | 15,132 |
| 10/7/2026 | $36.85 | $36.85 | $36.55 | $36.60 | 6,049 |
| 10/6/2026 | $36.90 | $36.90 | $36.40 | $36.55 | 16,076 |
| 10/5/2026 | $36.70 | $37.25 | $36.50 | $36.55 | 7,937 |
| 10/2/2026 | $36.95 | $37.20 | $36.60 | $37.15 | 5,728 |
| 10/1/2026 | $37.05 | $37.05 | $36.35 | $36.75 | 11,858 |
| 9/30/2026 | $37.05 | $37.35 | $36.55 | $37.00 | 14,047 |
| 9/29/2026 | $37.10 | $37.45 | $36.80 | $37.00 | 7,485 |
| 9/28/2026 | $37.60 | $37.90 | $37.00 | $37.00 | 6,625 |
| 9/25/2026 | $37.30 | $37.90 | $37.15 | $37.25 | 5,882 |
| 9/24/2026 | $37.50 | $38.20 | $37.20 | $37.20 | 13,230 |
| 9/23/2026 | $37.50 | $37.95 | $37.00 | $37.90 | 36,017 |
| 9/22/2026 | $37.40 | $37.60 | $36.90 | $37.50 | 29,776 |
| 9/21/2026 | $36.95 | $37.50 | $36.65 | $37.40 | 24,109 |
| 9/18/2026 | $37.00 | $37.00 | $36.45 | $37.00 | 155,747 |
| 9/17/2026 | $36.55 | $37.20 | $36.35 | $37.00 | 15,316 |
| 9/16/2026 | $37.40 | $37.45 | $36.50 | $36.65 | 10,645 |
| 9/15/2026 | $37.25 | $37.55 | $36.90 | $37.10 | 9,482 |
| 9/14/2026 | $37.80 | $38.00 | $36.80 | $36.80 | 14,390 |
| 9/11/2026 | $37.75 | $37.80 | $37.25 | $37.80 | 8,941 |
| 9/10/2026 | $37.15 | $37.75 | $36.80 | $37.45 | 12,759 |
| 9/9/2026 | $37.20 | $37.20 | $36.70 | $36.80 | 16,942 |
| 9/8/2026 | $37.10 | $37.80 | $37.00 | $37.20 | 17,588 |
| 9/7/2026 | $37.50 | $37.85 | $37.00 | $37.10 | 9,850 |
| 9/4/2026 | $36.80 | $37.50 | $36.35 | $37.50 | 10,501 |
| 9/3/2026 | $37.40 | $37.40 | $36.65 | $36.65 | 6,037 |
| 9/2/2026 | $37.50 | $37.50 | $36.80 | $37.40 | 8,994 |
| 9/1/2026 | $37.20 | $37.55 | $37.00 | $37.30 | 10,860 |
| 8/31/2026 | $38.20 | $38.20 | $37.20 | $37.20 | 26,335 |
| 8/28/2026 | $38.50 | $38.55 | $37.60 | $38.15 | 6,512 |
| 8/27/2026 | $38.75 | $38.90 | $37.55 | $38.30 | 21,538 |
| 8/26/2026 | $38.30 | $38.95 | $38.30 | $38.70 | 16,628 |
| 8/25/2026 | $38.55 | $38.80 | $38.35 | $38.40 | 10,288 |
| 8/24/2026 | $38.90 | $39.40 | $38.25 | $38.30 | 27,109 |
| 8/21/2026 | $38.75 | $38.95 | $38.50 | $38.85 | 5,770 |
| 8/20/2026 | $38.80 | $38.85 | $38.40 | $38.80 | 4,268 |
| 8/19/2026 | $38.40 | $39.00 | $38.40 | $38.75 | 9,841 |
| 8/18/2026 | $38.70 | $38.70 | $38.40 | $38.40 | 7,843 |
| 8/17/2026 | $39.05 | $39.05 | $38.35 | $38.70 | 18,239 |
| 8/14/2026 | $39.00 | $39.05 | $38.70 | $38.80 | 12,080 |
| 8/13/2026 | $39.05 | $39.45 | $38.60 | $39.10 | 40,868 |
| 8/12/2026 | $38.35 | $39.05 | $38.35 | $38.85 | 21,195 |
| 8/11/2026 | $38.75 | $38.80 | $38.20 | $38.45 | 6,729 |
| 8/10/2026 | $38.85 | $38.95 | $38.30 | $38.75 | 23,408 |
| 8/7/2026 | $38.90 | $39.05 | $38.40 | $38.40 | 42,639 |
| 8/6/2026 | $38.75 | $39.05 | $38.45 | $38.90 | 100,206 |
| 8/5/2026 | $38.50 | $38.85 | $38.35 | $38.80 | 14,151 |
| 8/4/2026 | $38.80 | $39.05 | $38.45 | $38.80 | 41,218 |
| 8/3/2026 | $37.35 | $38.65 | $37.35 | $38.65 | 39,561 |
| 7/31/2026 | $36.75 | $37.65 | $36.60 | $37.30 | 19,311 |
| 7/30/2026 | $36.45 | $37.10 | $36.10 | $36.60 | 24,584 |
| 7/29/2026 | $37.00 | $37.50 | $36.40 | $36.80 | 19,698 |
| 7/28/2026 | $37.00 | $37.75 | $36.80 | $37.25 | 119,455 |
| 7/27/2026 | $36.35 | $37.20 | $36.00 | $37.00 | 92,123 |
| 7/24/2026 | $36.10 | $36.40 | $35.95 | $36.30 | 25,252 |
| 7/23/2026 | $37.20 | $37.20 | $36.00 | $36.25 | 21,693 |
| 7/22/2026 | $37.25 | $37.90 | $36.75 | $37.15 | 39,763 |
| 7/21/2026 | $36.15 | $37.15 | $35.85 | $37.15 | 64,161 |
| 7/20/2026 | $36.65 | $36.65 | $36.00 | $36.40 | 52,112 |
| 7/17/2026 | $36.85 | $36.85 | $36.05 | $36.65 | 37,780 |
| 7/16/2026 | $37.60 | $37.60 | $36.50 | $36.55 | 88,966 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
