Murphy Oil (NY: MUR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	34.15	34.42	33.83	34.10	1,613,506	-0.72(-2.05%)
May 30, 2023	35.03	35.10	34.22	34.81	1,093,854	-0.90(-2.52%)
May 26, 2023	35.74	35.94	35.06	35.71	1,105,560	+0.34(+0.97%)
May 25, 2023	35.78	36.10	34.88	35.37	1,948,789	-1.26(-3.45%)
May 24, 2023	36.07	37.00	35.70	36.64	1,591,770	+0.78(+2.19%)
May 23, 2023	35.67	36.66	35.55	35.85	1,951,438	+0.44(+1.25%)
May 22, 2023	34.37	36.03	34.37	35.41	2,525,087	+1.04(+3.02%)
May 19, 2023	35.11	35.30	34.18	34.37	1,760,610	-0.36(-1.04%)
May 18, 2023	33.82	34.76	33.36	34.73	1,610,551	+0.54(+1.58%)
May 17, 2023	33.11	34.22	32.73	34.20	1,598,235	+1.64(+5.03%)
May 16, 2023	32.88	33.15	32.42	32.56	1,230,236	-0.59(-1.77%)
May 15, 2023	33.07	33.53	32.69	33.15	1,109,078	+0.54(+1.65%)
May 12, 2023	32.94	33.23	32.14	32.61	973,476	+0.08(+0.26%)
May 11, 2023	32.41	32.74	31.99	32.53	1,928,292	-0.51(-1.53%)
May 10, 2023	33.88	33.91	32.52	33.03	1,413,077	-0.54(-1.62%)
May 09, 2023	33.22	33.86	33.04	33.58	1,914,948	+0.04(+0.12%)
May 08, 2023	34.50	34.67	33.47	33.54	2,069,294	-0.18(-0.55%)
May 05, 2023	33.70	34.17	33.51	33.72	2,297,417	+1.28(+3.95%)
May 04, 2023	33.11	33.89	32.30	32.44	2,422,565	-0.77(-2.31%)
May 03, 2023	32.55	34.80	32.07	33.21	4,046,741	-0.11(-0.32%)
May 02, 2023	34.61	34.82	32.71	33.31	2,429,823	-1.99(-5.64%)
May 01, 2023	35.06	35.72	34.86	35.30	1,167,369	-0.37(-1.03%)
Apr 28, 2023	34.84	35.93	34.52	35.67	1,455,961	+0.82(+2.34%)
Apr 27, 2023	34.44	34.89	33.91	34.86	1,181,404	+0.56(+1.64%)
Apr 26, 2023	34.96	35.34	33.74	34.29	2,045,968	-1.05(-2.97%)
Apr 25, 2023	35.74	36.00	34.99	35.34	1,453,958	-1.13(-3.09%)
Apr 24, 2023	36.08	36.79	35.97	36.47	1,372,386	+0.33(+0.91%)
Apr 21, 2023	36.63	36.63	35.64	36.14	1,328,438	-0.27(-0.75%)
Apr 20, 2023	36.30	36.62	35.88	36.41	2,134,096	-0.51(-1.37%)
Apr 19, 2023	37.01	37.19	36.28	36.92	1,988,212	-0.88(-2.34%)
Apr 18, 2023	37.82	38.21	37.35	37.80	1,324,494	-0.01(-0.03%)
Apr 17, 2023	37.92	38.14	37.41	37.81	1,756,634	-0.18(-0.49%)
Apr 14, 2023	37.71	38.13	37.33	38.00	1,171,005	+0.43(+1.14%)
Apr 13, 2023	37.67	38.22	37.50	37.57	1,863,296	-0.22(-0.59%)
Apr 12, 2023	38.41	38.79	37.78	37.79	1,423,834	-0.59(-1.54%)
Apr 11, 2023	38.76	38.90	38.16	38.39	1,999,057	+0.77(+2.04%)
Apr 10, 2023	37.56	38.26	37.21	37.62	2,687,919	+0.36(+0.97%)
Apr 06, 2023	37.98	37.98	37.23	37.26	954,931	-0.64(-1.69%)
Apr 05, 2023	37.59	38.06	36.98	37.90	1,229,466	+0.22(+0.59%)
Apr 04, 2023	38.87	38.87	36.92	37.68	1,755,080	-0.92(-2.39%)
Apr 03, 2023	37.89	39.00	37.82	38.60	2,114,773	+2.66(+7.41%)
Mar 31, 2023	35.60	36.01	35.47	35.94	1,398,872	+0.51(+1.43%)
Mar 30, 2023	36.10	36.10	35.36	35.43	858,959	-0.30(-0.84%)
Mar 29, 2023	35.66	35.95	35.36	35.73	1,069,324	+0.71(+2.03%)
Mar 28, 2023	34.69	35.51	34.44	35.02	937,066	+0.18(+0.53%)
Mar 27, 2023	34.05	35.05	33.72	34.84	1,856,792	+1.31(+3.91%)
Mar 24, 2023	32.70	33.59	32.41	33.53	1,623,725	+0.08(+0.23%)
Mar 23, 2023	34.23	34.88	33.08	33.45	1,303,130	-0.70(-2.05%)
Mar 22, 2023	35.23	35.60	34.14	34.15	1,614,491	-1.02(-2.90%)
Mar 21, 2023	34.87	35.35	34.49	35.17	1,127,176	+1.35(+3.99%)
Mar 20, 2023	32.73	34.15	32.65	33.82	1,391,910	+1.32(+4.07%)
Mar 17, 2023	33.63	33.90	32.23	32.50	4,005,564	-1.52(-4.46%)
Mar 16, 2023	32.31	34.13	32.08	34.01	1,813,917	+0.70(+2.10%)
Mar 15, 2023	33.39	34.22	32.29	33.31	3,732,150	-1.77(-5.04%)
Mar 14, 2023	35.10	36.98	34.46	35.08	2,791,476	+0.30(+0.87%)
Mar 13, 2023	34.49	35.26	33.66	34.78	2,845,584	-0.85(-2.37%)
Mar 10, 2023	36.64	37.31	35.48	35.63	1,601,375	-1.08(-2.94%)
Mar 09, 2023	38.02	38.57	36.63	36.70	1,978,890	-1.04(-2.75%)
Mar 08, 2023	38.83	39.37	37.02	37.74	2,473,307	-1.18(-3.02%)
Mar 07, 2023	39.76	40.13	38.69	38.92	1,416,213	-1.20(-2.98%)
Mar 06, 2023	39.96	40.42	39.77	40.12	1,009,769	-0.27(-0.67%)
Mar 03, 2023	39.15	40.75	38.68	40.39	1,222,131	+0.78(+1.96%)
Mar 02, 2023	38.73	39.72	38.40	39.61	1,058,170	+0.66(+1.70%)

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.