Murphy Oil (NY: MUR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	25.12	25.19	24.46	24.61	1,677,213	-0.17(-0.68%)
Mar 28, 2019	24.27	24.83	24.26	24.77	1,797,694	+0.26(+1.06%)
Mar 27, 2019	24.44	24.66	24.04	24.51	2,386,807	-0.03(-0.14%)
Mar 26, 2019	24.39	24.79	24.18	24.55	2,145,960	+0.76(+3.21%)
Mar 25, 2019	23.71	23.91	23.11	23.78	2,372,390	-0.17(-0.70%)
Mar 22, 2019	25.63	25.92	23.92	23.95	3,341,089	-2.06(-7.91%)
Mar 21, 2019	25.67	26.14	25.23	26.01	4,701,611	+0.21(+0.81%)
Mar 20, 2019	25.32	26.10	25.12	25.80	1,624,703	+0.48(+1.89%)
Mar 19, 2019	25.70	25.80	25.20	25.32	1,619,765	-0.08(-0.33%)
Mar 18, 2019	25.13	25.52	24.94	25.40	1,755,626	+0.42(+1.68%)
Mar 15, 2019	25.17	25.43	24.96	24.98	3,698,442	-0.31(-1.23%)
Mar 14, 2019	25.71	25.94	25.28	25.29	2,231,055	-0.44(-1.70%)
Mar 13, 2019	25.76	25.92	25.50	25.73	2,361,049	+0.29(+1.12%)
Mar 12, 2019	25.22	25.71	25.16	25.45	1,943,834	+0.39(+1.58%)
Mar 11, 2019	24.56	25.22	24.42	25.05	1,938,986	+0.70(+2.86%)
Mar 08, 2019	24.66	24.94	24.23	24.35	1,657,684	-0.84(-3.33%)
Mar 07, 2019	25.19	25.40	24.79	25.19	2,099,104	+0.10(+0.40%)
Mar 06, 2019	25.35	25.40	24.52	25.09	2,747,444	-0.47(-1.84%)
Mar 05, 2019	25.33	25.76	25.20	25.56	1,843,242	+0.24(+0.93%)
Mar 04, 2019	25.44	25.51	24.89	25.33	1,940,817	+0.11(+0.43%)
Mar 01, 2019	24.37	25.29	24.37	25.22	2,350,003	+0.95(+3.91%)
Feb 28, 2019	24.72	24.87	23.98	24.27	2,370,490	-0.39(-1.57%)
Feb 27, 2019	24.63	25.07	24.43	24.66	2,833,578	+0.13(+0.55%)
Feb 26, 2019	24.87	25.15	24.50	24.52	1,503,266	-0.34(-1.39%)
Feb 25, 2019	24.64	25.04	24.44	24.87	1,268,753	+0.03(+0.10%)
Feb 22, 2019	25.14	25.26	24.55	24.84	1,565,160	+0.03(+0.14%)
Feb 21, 2019	24.98	25.30	24.70	24.81	1,998,042	-0.33(-1.30%)
Feb 20, 2019	24.57	25.32	24.57	25.13	2,222,149	+0.46(+1.87%)
Feb 19, 2019	24.45	24.88	24.39	24.67	1,915,527	+0.13(+0.51%)
Feb 15, 2019	24.35	24.76	24.15	24.55	2,666,632	+0.55(+2.31%)
Feb 14, 2019	23.51	24.18	23.37	23.99	2,499,418	+0.48(+2.05%)
Feb 13, 2019	22.84	23.76	22.84	23.51	2,947,451	+0.74(+3.25%)
Feb 12, 2019	22.67	23.03	22.44	22.77	2,288,622	+0.53(+2.40%)
Feb 11, 2019	21.53	22.39	21.53	22.24	2,073,889	+0.47(+2.14%)
Feb 08, 2019	21.97	22.12	21.40	21.77	2,144,982	-0.22(-1.02%)
Feb 07, 2019	23.15	23.19	21.95	21.99	2,687,867	-1.27(-5.47%)
Feb 06, 2019	23.17	23.48	22.99	23.27	2,900,717	+0.07(+0.29%)
Feb 05, 2019	23.24	23.73	23.16	23.20	3,141,642	-0.07(-0.32%)
Feb 04, 2019	22.74	23.39	22.66	23.28	3,907,065	-0.02(-0.07%)
Feb 01, 2019	22.86	23.73	22.71	23.29	2,976,332	+0.52(+2.30%)
Jan 31, 2019	23.31	23.43	22.14	22.77	4,129,583	-0.42(-1.80%)
Jan 30, 2019	23.14	23.23	22.79	23.19	2,747,041	+0.28(+1.24%)
Jan 29, 2019	22.64	23.20	22.48	22.90	2,284,425	+0.52(+2.31%)
Jan 28, 2019	22.47	22.53	21.99	22.39	2,082,670	-0.47(-2.08%)
Jan 25, 2019	22.61	23.22	22.46	22.86	1,727,565	+0.37(+1.67%)
Jan 24, 2019	22.33	22.73	22.11	22.49	1,486,244	+0.16(+0.71%)
Jan 23, 2019	22.81	22.95	22.12	22.33	1,345,355	-0.37(-1.65%)
Jan 22, 2019	23.04	23.24	22.53	22.70	1,938,631	-0.72(-3.06%)
Jan 18, 2019	23.48	23.64	23.21	23.42	1,719,998	+0.21(+0.90%)
Jan 17, 2019	22.81	23.41	22.79	23.21	1,680,026	+0.16(+0.69%)
Jan 16, 2019	22.37	23.33	22.37	23.05	2,891,308	+0.60(+2.67%)
Jan 15, 2019	22.39	22.64	22.26	22.45	2,476,036	+0.26(+1.16%)
Jan 14, 2019	21.99	22.36	21.67	22.19	2,431,736	-0.11(-0.49%)
Jan 11, 2019	22.90	22.90	22.23	22.30	2,100,898	-0.66(-2.86%)
Jan 10, 2019	22.60	22.99	22.44	22.96	1,798,654	+0.00(+0.00%)
Jan 09, 2019	22.42	22.98	22.24	22.96	2,259,443	+0.84(+3.80%)
Jan 08, 2019	22.05	22.24	21.57	22.12	2,041,124	+0.43(+2.00%)
Jan 07, 2019	21.36	21.88	20.98	21.69	2,478,413	+0.37(+1.72%)
Jan 04, 2019	20.99	21.58	20.78	21.32	3,664,620	+0.83(+4.06%)
Jan 03, 2019	20.09	20.85	19.70	20.49	2,439,459	+0.45(+2.24%)

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.