Murphy Oil (NY: MUR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.84	21.84	20.83	21.21	4,178,907	-0.03(-0.16%)
May 30, 2019	21.60	21.73	21.15	21.24	4,462,334	-0.51(-2.35%)
May 29, 2019	21.34	21.79	21.19	21.76	3,553,447	-0.01(-0.04%)
May 28, 2019	21.89	22.00	21.68	21.76	3,615,842	-0.09(-0.43%)
May 24, 2019	21.94	22.17	21.41	21.86	3,103,249	+0.20(+0.91%)
May 23, 2019	22.22	22.22	21.27	21.66	5,585,145	-1.12(-4.91%)
May 22, 2019	23.19	23.22	22.66	22.78	2,799,061	-0.68(-2.91%)
May 21, 2019	23.06	23.51	22.99	23.46	1,872,109	+0.47(+2.04%)
May 20, 2019	22.77	23.06	22.64	22.99	2,661,840	+0.24(+1.05%)
May 17, 2019	23.58	23.69	22.75	22.75	2,487,216	-0.82(-3.48%)
May 16, 2019	23.85	24.05	23.54	23.57	2,660,366	-0.19(-0.78%)
May 15, 2019	23.39	23.91	23.29	23.76	2,920,180	+0.13(+0.54%)
May 14, 2019	23.31	23.89	23.30	23.63	2,867,543	+0.51(+2.19%)
May 13, 2019	23.12	23.56	22.90	23.13	2,745,437	-0.16(-0.69%)
May 10, 2019	23.28	23.47	22.91	23.29	2,238,055	-0.08(-0.33%)
May 09, 2019	22.49	23.50	22.48	23.36	3,229,076	+0.41(+1.77%)
May 08, 2019	22.63	23.23	22.58	22.96	3,164,600	+0.25(+1.12%)
May 07, 2019	22.24	22.73	21.95	22.70	3,952,049	+0.16(+0.71%)
May 06, 2019	21.88	22.98	21.74	22.54	3,813,288	+0.33(+1.49%)
May 03, 2019	21.61	22.64	21.53	22.21	4,605,209	+0.74(+3.47%)
May 02, 2019	21.06	21.59	20.55	21.47	8,515,691	-0.41(-1.86%)
May 01, 2019	23.08	23.08	21.87	21.87	2,880,992	-1.17(-5.07%)
Apr 30, 2019	23.40	23.41	22.80	23.04	1,510,639	-0.13(-0.55%)
Apr 29, 2019	23.35	23.43	23.00	23.17	1,898,519	-0.22(-0.94%)
Apr 26, 2019	23.92	24.03	22.96	23.39	2,419,171	-0.69(-2.88%)
Apr 25, 2019	24.13	24.63	23.92	24.08	2,303,269	-0.09(-0.38%)
Apr 24, 2019	24.89	24.97	24.13	24.17	2,768,074	-0.49(-1.99%)
Apr 23, 2019	24.63	25.12	24.19	24.67	5,694,722	+0.44(+1.82%)
Apr 22, 2019	23.63	24.23	23.19	24.23	1,852,639	+1.08(+4.68%)
Apr 18, 2019	23.73	23.77	22.88	23.14	2,835,430	-0.43(-1.83%)
Apr 17, 2019	23.97	24.23	23.51	23.57	1,697,460	-0.29(-1.21%)
Apr 16, 2019	24.18	24.33	23.72	23.86	2,722,637	-0.30(-1.23%)
Apr 15, 2019	24.78	24.93	24.12	24.16	2,053,727	-0.73(-2.92%)
Apr 12, 2019	25.28	25.42	24.76	24.89	2,158,492	+0.70(+2.90%)
Apr 11, 2019	24.12	24.39	23.89	24.18	1,464,605	-0.05(-0.21%)
Apr 10, 2019	24.23	24.47	24.15	24.23	1,539,609	+0.13(+0.53%)
Apr 09, 2019	24.38	24.52	24.01	24.11	1,590,971	-0.41(-1.69%)
Apr 08, 2019	24.50	24.86	24.24	24.52	2,035,982	+0.08(+0.35%)
Apr 05, 2019	23.84	24.60	23.84	24.44	2,164,403	+0.74(+3.10%)
Apr 04, 2019	23.57	23.74	23.24	23.70	1,948,518	+0.15(+0.65%)
Apr 03, 2019	24.58	24.70	23.52	23.55	2,883,559	-1.01(-4.10%)
Apr 02, 2019	25.03	25.24	24.55	24.56	1,855,892	-0.51(-2.02%)
Apr 01, 2019	25.03	25.13	24.56	25.06	2,457,865	+0.28(+1.13%)
Mar 29, 2019	25.30	25.38	24.64	24.78	1,665,153	-0.17(-0.68%)
Mar 28, 2019	24.45	25.01	24.44	24.95	1,784,767	+0.26(+1.06%)
Mar 27, 2019	24.61	24.83	24.21	24.69	2,369,644	-0.03(-0.14%)
Mar 26, 2019	24.56	24.97	24.35	24.72	2,130,529	+0.77(+3.21%)
Mar 25, 2019	23.88	24.08	23.28	23.95	2,355,331	-0.17(-0.70%)
Mar 22, 2019	25.82	26.11	24.09	24.12	3,317,065	-2.07(-7.91%)
Mar 21, 2019	25.86	26.33	25.41	26.20	4,667,804	+0.21(+0.81%)
Mar 20, 2019	25.50	26.29	25.30	25.99	1,613,020	+0.48(+1.89%)
Mar 19, 2019	25.88	25.99	25.38	25.50	1,608,118	-0.08(-0.33%)
Mar 18, 2019	25.31	25.71	25.12	25.59	1,743,002	+0.42(+1.68%)
Mar 15, 2019	25.35	25.61	25.14	25.16	3,671,848	-0.31(-1.23%)
Mar 14, 2019	25.89	26.13	25.46	25.48	2,215,013	-0.44(-1.70%)
Mar 13, 2019	25.95	26.10	25.69	25.92	2,344,072	+0.29(+1.12%)
Mar 12, 2019	25.40	25.89	25.34	25.63	1,929,857	+0.40(+1.58%)
Mar 11, 2019	24.74	25.40	24.60	25.23	1,925,043	+0.70(+2.86%)
Mar 08, 2019	24.83	25.12	24.40	24.53	1,645,764	-0.85(-3.33%)
Mar 07, 2019	25.37	25.59	24.97	25.38	2,084,010	+0.10(+0.40%)
Mar 06, 2019	25.54	25.59	24.70	25.27	2,727,688	-0.47(-1.84%)
Mar 05, 2019	25.51	25.94	25.38	25.75	1,829,988	+0.24(+0.93%)
Mar 04, 2019	25.62	25.70	25.07	25.51	1,926,861	+0.11(+0.43%)

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.