Murphy Oil (NY: MUR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	14.99	15.33	14.18	14.97	3,803,228	-0.29(-1.92%)
Feb 25, 2021	16.07	16.40	15.13	15.27	4,685,063	-0.63(-3.98%)
Feb 24, 2021	15.03	16.17	14.88	15.90	4,798,352	+1.02(+6.84%)
Feb 23, 2021	14.57	15.05	13.42	14.88	4,970,217	+0.48(+3.31%)
Feb 22, 2021	13.94	15.11	13.84	14.41	5,492,923	+0.70(+5.08%)
Feb 19, 2021	13.25	13.81	13.22	13.71	3,057,828	+0.50(+3.82%)
Feb 18, 2021	13.94	14.04	13.16	13.20	5,205,392	-0.77(-5.51%)
Feb 17, 2021	13.71	14.04	13.33	13.97	3,972,211	+0.35(+2.56%)
Feb 16, 2021	13.64	13.96	13.35	13.63	2,986,474	+0.53(+4.06%)
Feb 12, 2021	12.43	13.21	12.39	13.09	2,681,366	+0.48(+3.82%)
Feb 11, 2021	13.01	13.12	12.36	12.61	3,558,449	-0.57(-4.34%)
Feb 10, 2021	12.58	13.30	12.49	13.19	4,668,193	+0.73(+5.83%)
Feb 09, 2021	12.90	12.96	12.44	12.46	3,257,952	-0.65(-4.92%)
Feb 08, 2021	12.07	13.16	12.06	13.10	4,284,255	+1.26(+10.67%)
Feb 05, 2021	12.05	12.19	11.73	11.84	2,658,633	+0.03(+0.23%)
Feb 04, 2021	11.84	11.99	11.52	11.81	2,906,459	-0.13(-1.07%)
Feb 03, 2021	11.23	12.08	11.23	11.94	4,635,618	+0.82(+7.35%)
Feb 02, 2021	11.36	11.47	10.89	11.12	4,845,575	+0.13(+1.16%)
Feb 01, 2021	11.40	11.50	10.80	11.00	5,560,491	-0.25(-2.18%)
Jan 29, 2021	11.68	12.25	11.11	11.24	6,227,027	-0.51(-4.33%)
Jan 28, 2021	12.59	12.73	11.50	11.75	8,800,525	-0.97(-7.64%)
Jan 27, 2021	11.24	13.39	11.16	12.72	11,658,448	+1.17(+10.15%)
Jan 26, 2021	11.52	11.99	11.36	11.55	6,087,487	+0.15(+1.27%)
Jan 25, 2021	11.11	11.58	10.60	11.40	7,879,880	+0.03(+0.24%)
Jan 22, 2021	11.26	11.69	10.95	11.38	8,617,916	-0.45(-3.77%)
Jan 21, 2021	13.69	13.89	11.44	11.82	13,543,036	-1.93(-14.01%)
Jan 20, 2021	14.32	14.44	13.64	13.75	3,668,438	-0.39(-2.76%)
Jan 19, 2021	13.59	14.34	13.55	14.14	4,206,893	+0.79(+5.92%)
Jan 15, 2021	13.88	13.96	13.21	13.35	4,457,356	-0.80(-5.65%)
Jan 14, 2021	13.63	14.39	13.60	14.15	3,787,078	+0.73(+5.42%)
Jan 13, 2021	13.95	13.98	13.18	13.42	3,837,049	-0.56(-4.03%)
Jan 12, 2021	13.14	13.99	13.06	13.98	4,649,671	+1.14(+8.92%)
Jan 11, 2021	12.27	12.90	12.14	12.84	3,331,289	+0.04(+0.28%)
Jan 08, 2021	13.65	13.65	12.73	12.80	4,132,387	-0.59(-4.41%)
Jan 07, 2021	13.63	13.79	13.23	13.39	5,345,354	+0.05(+0.34%)
Jan 06, 2021	12.50	13.69	12.17	13.35	13,203,193	+0.99(+8.01%)
Jan 05, 2021	11.65	12.63	11.60	12.36	5,264,918	+0.98(+8.63%)
Jan 04, 2021	11.17	11.54	10.95	11.38	4,091,696	+0.38(+3.47%)
Dec 31, 2020		11.00	11.00	11.00	2,607,404	-0.19(-1.71%)
Dec 30, 2020	10.92	11.31	10.90	11.19	2,607,404	+0.22(+1.99%)
Dec 29, 2020	11.03	11.23	10.83	10.97	3,205,752	+0.05(+0.50%)
Dec 28, 2020	11.10	11.41	10.89	10.91	2,916,218	-0.14(-1.23%)
Dec 24, 2020	11.31	11.33	10.90	11.05	1,735,666	-0.18(-1.62%)
Dec 23, 2020	10.60	11.32	10.60	11.23	4,156,606	+0.78(+7.48%)
Dec 22, 2020	10.67	10.76	10.42	10.45	3,890,941	-0.26(-2.46%)
Dec 21, 2020	10.37	10.89	10.13	10.71	5,089,178	-0.41(-3.68%)
Dec 18, 2020	11.02	11.25	10.85	11.12	7,294,376	+0.06(+0.58%)
Dec 17, 2020	11.37	11.47	10.94	11.06	4,367,311	-0.22(-1.93%)
Dec 16, 2020	11.96	11.99	11.22	11.28	4,661,836	-0.65(-5.48%)
Dec 15, 2020	11.54	11.94	11.38	11.93	5,532,901	+0.19(+1.63%)
Dec 14, 2020	12.59	12.70	11.69	11.74	4,333,725	-0.48(-3.94%)
Dec 11, 2020	12.54	12.54	11.98	12.22	4,390,008	-0.15(-1.18%)
Dec 10, 2020	11.27	12.42	11.22	12.37	8,017,496	+1.10(+9.76%)
Dec 09, 2020	11.31	11.74	10.98	11.27	7,698,159	+0.15(+1.31%)
Dec 08, 2020	10.50	11.17	10.50	11.12	5,364,709	+0.49(+4.62%)
Dec 07, 2020	11.13	11.27	10.59	10.63	6,700,634	-0.69(-6.10%)
Dec 04, 2020	10.45	11.33	10.43	11.32	5,855,067	+1.13(+11.05%)
Dec 03, 2020	9.941	10.43	9.773	10.20	5,902,069	+0.40(+4.08%)
Dec 02, 2020	9.096	10.20	9.069	9.796	6,018,369	+0.66(+7.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.