Murphy Oil (NY: MUR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.35	20.41	19.94	20.16	1,955,168	+0.00(+0.00%)
May 27, 2021	19.80	20.45	19.80	20.16	2,936,966	+0.37(+1.88%)
May 26, 2021	19.35	19.90	19.11	19.79	2,108,130	+0.55(+2.85%)
May 25, 2021	20.28	20.45	19.20	19.24	3,023,051	-1.12(-5.52%)
May 24, 2021	19.82	20.41	19.30	20.37	2,423,511	+0.89(+4.58%)
May 21, 2021	19.92	20.05	19.39	19.48	2,068,100	-0.04(-0.19%)
May 20, 2021	19.22	19.68	18.78	19.51	2,860,612	+0.31(+1.60%)
May 19, 2021	18.80	19.34	18.61	19.21	2,992,326	-0.28(-1.43%)
May 18, 2021	19.82	20.19	19.45	19.49	3,069,142	-0.45(-2.24%)
May 17, 2021	18.72	19.96	18.60	19.93	2,903,170	+1.09(+5.77%)
May 14, 2021	18.13	19.00	18.13	18.84	2,579,630	+1.13(+6.38%)
May 13, 2021	18.17	18.74	17.43	17.71	3,333,492	-0.88(-4.72%)
May 12, 2021	18.83	20.06	18.50	18.59	4,177,321	+0.00(+0.00%)
May 11, 2021	17.88	18.78	17.56	18.59	3,420,762	-0.15(-0.79%)
May 10, 2021	18.47	19.16	18.36	18.74	3,865,948	+0.55(+3.05%)
May 07, 2021	16.86	18.22	16.50	18.19	4,247,953	+1.20(+7.07%)
May 06, 2021	16.95	17.13	16.25	16.98	2,798,910	-0.07(-0.43%)
May 05, 2021	16.69	17.39	15.89	17.06	4,022,567	+1.03(+6.39%)
May 04, 2021	16.22	16.35	15.51	16.03	2,526,623	-0.06(-0.40%)
May 03, 2021	15.86	16.21	15.66	16.10	2,282,816	+0.46(+2.95%)
Apr 30, 2021	16.02	16.44	15.60	15.64	2,909,920	-0.73(-4.46%)
Apr 29, 2021	16.65	16.98	16.07	16.37	2,265,282	+0.02(+0.11%)
Apr 28, 2021	15.70	16.50	15.68	16.35	3,055,091	+0.76(+4.86%)
Apr 27, 2021	15.31	15.68	15.11	15.59	2,102,429	+0.40(+2.61%)
Apr 26, 2021	14.69	15.42	14.65	15.19	2,727,114	+0.38(+2.56%)
Apr 23, 2021	14.45	14.93	14.33	14.81	2,339,110	+0.35(+2.43%)
Apr 22, 2021	14.73	14.81	14.22	14.46	2,597,374	-0.18(-1.26%)
Apr 21, 2021	14.07	14.75	13.77	14.65	2,199,603	+0.18(+1.28%)
Apr 20, 2021	15.24	15.41	14.11	14.46	3,603,411	-0.95(-6.17%)
Apr 19, 2021	15.65	15.93	15.28	15.41	2,111,122	-0.19(-1.24%)
Apr 16, 2021	16.09	16.17	15.55	15.61	1,738,199	-0.44(-2.76%)
Apr 15, 2021	16.22	16.23	15.86	16.05	2,820,827	+0.03(+0.17%)
Apr 14, 2021	15.50	16.41	15.39	16.02	2,891,757	+0.88(+5.79%)
Apr 13, 2021	15.15	15.41	15.01	15.15	1,912,185	-0.03(-0.18%)
Apr 12, 2021	15.48	15.81	15.11	15.17	1,935,383	+0.01(+0.06%)
Apr 09, 2021	15.30	15.59	15.08	15.17	1,633,717	-0.21(-1.38%)
Apr 08, 2021	15.53	15.60	15.03	15.38	2,738,193	-0.40(-2.52%)
Apr 07, 2021	15.48	15.97	15.35	15.78	3,271,196	+0.31(+2.03%)
Apr 06, 2021	15.31	15.94	15.27	15.46	2,962,671	+0.41(+2.70%)
Apr 05, 2021	15.92	15.95	14.99	15.05	2,917,618	-1.03(-6.43%)
Apr 01, 2021	15.31	16.10	15.20	16.09	2,683,631	+0.93(+6.15%)
Mar 31, 2021	15.34	15.45	15.06	15.16	2,589,771	-0.22(-1.44%)
Mar 30, 2021	15.18	15.63	15.01	15.38	2,188,148	-0.02(-0.12%)
Mar 29, 2021	15.69	15.87	15.07	15.40	2,421,863	-0.58(-3.64%)
Mar 26, 2021	16.07	16.21	15.52	15.98	2,699,222	+0.47(+3.04%)
Mar 25, 2021	14.90	15.55	14.45	15.51	3,548,188	+0.04(+0.24%)
Mar 24, 2021	15.75	16.08	15.42	15.47	3,061,859	+0.25(+1.64%)
Mar 23, 2021	15.29	15.95	15.02	15.22	4,653,804	-0.82(-5.12%)
Mar 22, 2021	16.78	16.95	15.92	16.04	3,610,851	-0.97(-5.70%)
Mar 19, 2021	15.96	17.16	15.62	17.01	6,915,879	+1.10(+6.91%)
Mar 18, 2021	17.31	17.32	15.76	15.91	4,921,572	-1.61(-9.17%)
Mar 17, 2021	16.81	17.52	16.68	17.52	2,653,349	+0.63(+3.72%)
Mar 16, 2021	18.07	18.21	16.82	16.89	5,883,339	-1.63(-8.82%)
Mar 15, 2021	18.33	18.66	18.05	18.53	2,790,510	-0.15(-0.79%)
Mar 12, 2021	18.62	18.81	18.29	18.68	3,882,853	+0.30(+1.61%)
Mar 11, 2021	17.68	18.41	17.56	18.38	4,149,231	+0.86(+4.90%)
Mar 10, 2021	16.87	17.65	16.75	17.52	3,359,215	+0.67(+3.95%)
Mar 09, 2021	17.18	17.36	16.51	16.86	3,901,715	-0.39(-2.25%)
Mar 08, 2021	18.55	18.96	16.93	17.24	5,375,862	-1.13(-6.13%)
Mar 05, 2021	18.01	18.37	17.30	18.37	9,157,869	+0.98(+5.63%)
Mar 04, 2021	16.46	18.00	16.31	17.39	5,532,867	+1.27(+7.85%)
Mar 03, 2021	15.42	16.62	15.33	16.13	4,091,619	+0.88(+5.75%)
Mar 02, 2021	15.50	16.26	15.21	15.25	4,531,699	-0.25(-1.61%)

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.