Murphy Oil (NY: MUR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	19.85	20.34	19.68	19.73	2,306,308	-0.32(-1.57%)
Aug 30, 2021	20.68	20.77	20.02	20.05	1,310,157	-0.34(-1.68%)
Aug 27, 2021	19.76	20.57	19.72	20.39	2,069,140	+1.06(+5.47%)
Aug 26, 2021	20.05	20.15	19.25	19.33	1,580,516	-0.84(-4.19%)
Aug 25, 2021	19.94	20.31	19.53	20.18	1,308,852	+0.32(+1.64%)
Aug 24, 2021	19.31	19.90	19.25	19.85	2,060,680	+0.88(+4.65%)
Aug 23, 2021	18.74	19.09	18.58	18.97	2,152,010	+0.99(+5.52%)
Aug 20, 2021	17.76	18.16	17.48	17.98	2,407,168	-0.01(-0.05%)
Aug 19, 2021	18.61	18.71	17.51	17.99	2,823,594	-1.01(-5.33%)
Aug 18, 2021	19.58	19.96	18.94	19.00	2,181,093	-0.44(-2.24%)
Aug 17, 2021	19.05	19.96	18.96	19.43	2,335,176	+0.17(+0.87%)
Aug 16, 2021	19.77	19.78	19.00	19.27	1,685,227	-0.89(-4.42%)
Aug 13, 2021	20.74	20.74	20.13	20.16	1,446,680	-0.61(-2.93%)
Aug 12, 2021	20.87	21.18	20.35	20.77	1,265,482	-0.10(-0.49%)
Aug 11, 2021	20.37	20.93	20.11	20.87	1,879,647	+0.24(+1.16%)
Aug 10, 2021	20.05	20.79	19.78	20.63	2,072,274	+0.98(+4.98%)
Aug 09, 2021	19.30	19.94	19.23	19.65	1,737,981	-0.25(-1.25%)
Aug 06, 2021	19.96	20.33	19.55	19.90	1,865,257	+0.31(+1.60%)
Aug 05, 2021	19.16	20.31	18.93	19.59	3,343,899	+1.06(+5.73%)
Aug 04, 2021	18.96	19.44	18.48	18.52	2,613,116	-1.09(-5.55%)
Aug 03, 2021	18.99	19.79	18.69	19.61	2,513,164	+0.56(+2.96%)
Aug 02, 2021	19.87	20.17	19.04	19.05	2,538,662	-0.99(-4.93%)
Jul 30, 2021	20.25	20.48	19.80	20.04	2,083,317	-0.49(-2.38%)
Jul 29, 2021	20.62	21.11	20.34	20.53	2,850,986	+0.37(+1.83%)
Jul 28, 2021	19.83	20.41	19.44	20.16	1,809,371	+0.54(+2.78%)
Jul 27, 2021	20.06	20.06	19.29	19.61	2,007,580	-0.66(-3.28%)
Jul 26, 2021	19.12	20.31	19.12	20.28	1,933,045	+1.15(+6.03%)
Jul 23, 2021	19.32	19.35	18.72	19.12	1,645,080	-0.03(-0.14%)
Jul 22, 2021	19.47	19.50	18.82	19.15	2,148,456	-0.37(-1.89%)
Jul 21, 2021	18.69	19.59	18.48	19.52	2,924,453	+1.35(+7.42%)
Jul 20, 2021	17.57	18.42	17.32	18.17	3,019,274	+0.60(+3.41%)
Jul 19, 2021	17.55	17.91	17.02	17.57	3,727,460	-0.88(-4.75%)
Jul 16, 2021	19.59	19.64	18.39	18.45	2,511,075	-0.82(-4.26%)
Jul 15, 2021	19.47	19.90	19.11	19.27	2,475,991	-0.48(-2.43%)
Jul 14, 2021	21.27	21.68	19.55	19.75	3,022,408	-1.23(-5.85%)
Jul 13, 2021	21.15	21.28	20.69	20.98	1,801,262	-0.38(-1.77%)
Jul 12, 2021	21.35	21.64	20.91	21.36	1,642,814	-0.37(-1.70%)
Jul 09, 2021	21.47	21.83	20.98	21.73	2,036,142	+0.73(+3.47%)
Jul 08, 2021	20.51	21.27	20.36	21.00	1,809,342	-0.06(-0.26%)
Jul 07, 2021	21.20	21.64	20.55	21.05	1,934,080	-0.15(-0.70%)
Jul 06, 2021	22.28	22.28	20.84	21.20	3,346,124	-1.13(-5.04%)
Jul 02, 2021	22.58	22.65	22.26	22.33	1,699,662	-0.43(-1.91%)
Jul 01, 2021	22.55	23.29	22.16	22.76	3,179,985	+1.27(+5.93%)
Jun 30, 2021	21.70	21.83	21.15	21.49	3,516,172	+0.09(+0.43%)
Jun 29, 2021	21.98	22.12	21.32	21.39	2,240,840	-0.29(-1.32%)
Jun 28, 2021	23.07	23.11	21.48	21.68	3,827,692	-1.66(-7.12%)
Jun 25, 2021	23.85	23.97	23.10	23.34	21,164,044	-0.22(-0.94%)
Jun 24, 2021	22.97	23.77	22.92	23.56	2,721,749	+0.54(+2.37%)
Jun 23, 2021	23.46	23.79	23.01	23.02	2,852,361	-0.06(-0.24%)
Jun 22, 2021	22.93	23.51	22.70	23.07	3,310,136	+0.06(+0.28%)
Jun 21, 2021	21.60	23.02	21.39	23.01	2,725,852	+1.73(+8.11%)
Jun 18, 2021	20.86	21.80	20.73	21.28	4,437,041	-0.17(-0.77%)
Jun 17, 2021	22.61	22.95	20.79	21.45	3,919,475	-1.32(-5.80%)
Jun 16, 2021	22.44	23.07	22.20	22.77	2,303,995	+0.14(+0.61%)
Jun 15, 2021	22.02	22.69	21.87	22.63	2,273,693	+0.80(+3.68%)
Jun 14, 2021	22.11	22.61	21.67	21.83	2,310,342	-0.06(-0.25%)
Jun 11, 2021	22.00	22.21	21.65	21.88	1,145,677	+0.12(+0.55%)
Jun 10, 2021	22.14	22.37	21.24	21.76	2,183,573	+0.10(+0.47%)
Jun 09, 2021	22.09	22.26	21.62	21.66	2,318,176	-0.39(-1.76%)
Jun 08, 2021	21.75	22.37	21.42	22.05	1,921,497	-0.14(-0.62%)
Jun 07, 2021	22.36	22.70	22.10	22.19	1,781,507	-0.14(-0.62%)
Jun 04, 2021	22.66	22.81	21.95	22.33	1,762,143	-0.06(-0.25%)
Jun 03, 2021	22.36	22.84	22.09	22.38	1,974,322	-0.22(-0.98%)
Jun 02, 2021	22.14	22.98	21.55	22.60	3,224,215	+0.70(+3.20%)

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.