Murphy Oil (NY: MUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	26.03	26.19	24.97	25.84	1,932,601	-0.19(-0.75%)
Oct 28, 2021	25.35	26.04	25.35	26.03	1,096,549	+0.71(+2.79%)
Oct 27, 2021	25.90	26.34	25.16	25.33	1,704,687	-1.34(-5.01%)
Oct 26, 2021	27.04			26.66	1,249,044	-0.26(-0.97%)
Oct 25, 2021	27.15	27.51	26.67	26.92	1,564,862	+0.36(+1.36%)
Oct 22, 2021	26.40	26.57	25.74	26.56	1,535,286	+0.43(+1.63%)
Oct 21, 2021	26.89	26.97	25.88	26.13	1,497,356	-0.89(-3.30%)
Oct 20, 2021	26.28	27.05	25.96	27.02	1,478,952	+0.29(+1.08%)
Oct 19, 2021	26.30	26.99	26.05	26.74	1,971,872	+0.45(+1.73%)
Oct 18, 2021	26.91	27.42	26.06	26.28	2,352,867	-0.20(-0.74%)
Oct 15, 2021	27.21	27.51	26.47	26.48	1,984,717	-0.16(-0.59%)
Oct 14, 2021	27.13	27.33	26.35	26.63	1,723,627	+0.04(+0.14%)
Oct 13, 2021	26.42	26.93	26.11	26.60	1,757,378	-0.48(-1.78%)
Oct 12, 2021	26.90	27.62	26.79	27.08	1,512,432	-0.04(-0.14%)
Oct 11, 2021	27.85	28.08	27.07	27.12	1,968,142	-0.28(-1.02%)
Oct 08, 2021	25.95	27.47	25.95	27.40	2,765,528	+1.58(+6.11%)
Oct 07, 2021	24.86	26.01	24.49	25.82	3,248,756	+1.21(+4.90%)
Oct 06, 2021	24.85	25.43	24.24	24.61	2,843,246	-0.72(-2.86%)
Oct 05, 2021	26.12	26.52	24.83	25.34	3,060,150	-0.36(-1.41%)
Oct 04, 2021	24.95	25.70	24.75	25.70	3,760,681	+1.23(+5.01%)
Oct 01, 2021	23.50	24.58	23.44	24.47	2,493,919	+1.29(+5.57%)
Sep 30, 2021	23.25	23.44	22.65	23.18	2,450,081	-0.01(-0.04%)
Sep 29, 2021	22.52	23.22	22.07	23.19	2,171,557	+0.51(+2.25%)
Sep 28, 2021	23.02	23.13	22.38	22.68	2,987,018	+0.08(+0.37%)
Sep 27, 2021	21.33	22.88	21.32	22.60	3,338,929	+1.88(+9.10%)
Sep 24, 2021	20.09	20.86	20.00	20.71	1,911,301	+0.19(+0.95%)
Sep 23, 2021	19.96	20.60	19.65	20.52	1,741,380	+0.83(+4.20%)
Sep 22, 2021	19.24	20.06	19.13	19.69	2,257,891	+1.01(+5.42%)
Sep 21, 2021	18.88	18.98	18.31	18.68	1,851,258	+0.18(+0.95%)
Sep 20, 2021	18.74	19.14	18.08	18.50	2,688,001	-1.11(-5.68%)
Sep 17, 2021	20.02	20.35	19.53	19.62	3,569,116	-0.40(-1.99%)
Sep 16, 2021	20.37	20.37	19.79	20.02	1,778,475	-0.54(-2.62%)
Sep 15, 2021	19.63	20.56	19.50	20.55	2,453,640	+1.55(+8.16%)
Sep 14, 2021	19.96	19.96	18.77	19.00	1,815,779	-0.62(-3.17%)
Sep 13, 2021	19.11	19.91	19.05	19.63	2,278,967	+0.96(+5.12%)
Sep 10, 2021	19.36	19.38	18.65	18.67	1,500,721	-0.17(-0.89%)
Sep 09, 2021	18.16	19.16	18.05	18.84	2,002,587	+0.43(+2.32%)
Sep 08, 2021	19.48	19.63	18.36	18.41	2,173,907	-0.87(-4.53%)
Sep 07, 2021	19.13	19.80	19.11	19.28	1,809,330	-0.17(-0.86%)
Sep 03, 2021	20.16	20.19	19.35	19.45	2,249,047	-0.74(-3.68%)
Sep 02, 2021	19.59	20.54	19.59	20.19	2,601,338	+0.99(+5.17%)
Sep 01, 2021	19.69	19.76	18.95	19.20	2,331,001	-0.54(-2.73%)
Aug 31, 2021	19.86	20.35	19.68	19.74	2,305,733	-0.32(-1.57%)
Aug 30, 2021	20.68	20.78	20.02	20.05	1,309,830	-0.34(-1.68%)
Aug 27, 2021	19.76	20.57	19.72	20.40	2,068,624	+1.06(+5.47%)
Aug 26, 2021	20.05	20.15	19.26	19.34	1,580,122	-0.84(-4.19%)
Aug 25, 2021	19.94	20.31	19.53	20.18	1,308,525	+0.32(+1.64%)
Aug 24, 2021	19.31	19.91	19.25	19.86	2,060,166	+0.88(+4.65%)
Aug 23, 2021	18.74	19.10	18.59	18.98	2,151,473	+0.99(+5.52%)
Aug 20, 2021	17.76	18.17	17.49	17.98	2,406,568	-0.01(-0.05%)
Aug 19, 2021	18.61	18.72	17.51	17.99	2,822,889	-1.01(-5.32%)
Aug 18, 2021	19.59	19.97	18.95	19.00	2,180,549	-0.44(-2.24%)
Aug 17, 2021	19.05	19.97	18.96	19.44	2,334,593	+0.17(+0.87%)
Aug 16, 2021	19.77	19.78	19.01	19.27	1,684,806	-0.89(-4.42%)
Aug 13, 2021	20.75	20.75	20.14	20.16	1,446,319	-0.61(-2.93%)
Aug 12, 2021	20.87	21.19	20.36	20.77	1,265,166	-0.10(-0.49%)
Aug 11, 2021	20.38	20.94	20.12	20.87	1,879,178	+0.24(+1.16%)
Aug 10, 2021	20.05	20.79	19.78	20.63	2,071,756	+0.98(+4.98%)
Aug 09, 2021	19.30	19.94	19.24	19.66	1,737,547	-0.25(-1.25%)
Aug 06, 2021	19.97	20.34	19.56	19.90	1,864,791	+0.31(+1.60%)
Aug 05, 2021	19.17	20.32	18.93	19.59	3,343,064	+1.06(+5.73%)
Aug 04, 2021	18.96	19.44	18.49	18.53	2,612,464	-1.09(-5.55%)
Aug 03, 2021	18.99	19.80	18.69	19.62	2,512,537	+0.56(+2.96%)