Murphy Oil (NY: MUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	44.07	44.45	43.53	43.93	1,474,593	-0.05(-0.11%)
Oct 30, 2023	44.40	44.73	43.26	43.98	1,317,130	-0.38(-0.86%)
Oct 27, 2023	44.53	44.64	43.57	44.36	1,393,681	-0.03(-0.07%)
Oct 26, 2023	43.95	44.83	43.40	44.39	1,746,130	-0.05(-0.11%)
Oct 25, 2023	44.54	44.82	44.00	44.44	1,464,145	-0.17(-0.37%)
Oct 24, 2023	45.38	45.38	44.43	44.61	949,766	-0.55(-1.21%)
Oct 23, 2023	45.76	45.88	44.78	45.16	1,590,913	-1.00(-2.16%)
Oct 20, 2023	46.77	47.01	45.84	46.16	1,275,780	-0.70(-1.48%)
Oct 19, 2023	46.23	47.46	45.94	46.85	1,444,554	+0.22(+0.46%)
Oct 18, 2023	46.68	47.07	46.30	46.64	983,573	+0.28(+0.61%)
Oct 17, 2023	46.01	46.91	45.80	46.35	1,298,452	+0.27(+0.59%)
Oct 16, 2023	46.02	46.35	45.28	46.08	1,340,505	+0.60(+1.31%)
Oct 13, 2023	45.10	45.95	44.94	45.48	1,208,225	+1.33(+3.02%)
Oct 12, 2023	44.25	44.51	43.84	44.15	1,821,146	+0.48(+1.10%)
Oct 11, 2023	43.14	43.78	42.80	43.67	1,461,448	-0.13(-0.29%)
Oct 10, 2023	44.06	44.44	43.77	43.80	1,598,989	-0.38(-0.86%)
Oct 09, 2023	43.03	44.44	42.82	44.18	1,677,797	+2.52(+6.04%)
Oct 06, 2023	41.62	42.26	40.75	41.66	1,636,294	+0.41(+1.00%)
Oct 05, 2023	41.14	41.88	41.12	41.25	1,409,205	-0.40(-0.96%)
Oct 04, 2023	42.82	42.82	41.20	41.65	1,452,706	-1.77(-4.08%)
Oct 03, 2023	42.73	43.53	42.61	43.42	1,332,827	+0.46(+1.07%)
Oct 02, 2023	44.68	44.68	42.48	42.96	1,327,122	-1.44(-3.24%)
Sep 29, 2023	45.09	45.32	44.32	44.40	1,690,984	-0.83(-1.84%)
Sep 28, 2023	45.28	45.82	44.89	45.24	1,427,660	-0.22(-0.47%)
Sep 27, 2023	44.83	45.87	44.70	45.45	1,788,794	+1.17(+2.65%)
Sep 26, 2023	43.66	44.63	43.63	44.28	1,502,055	+0.11(+0.24%)
Sep 25, 2023	43.05	44.24	43.87	44.17	1,565,924	+1.33(+3.11%)
Sep 22, 2023	43.06	43.52	42.59	42.84	1,306,180	+0.16(+0.37%)
Sep 21, 2023	43.46	43.81	42.53	42.68	1,565,116	-0.72(-1.67%)
Sep 20, 2023	43.96	44.78	43.37	43.41	1,301,154	-0.89(-2.01%)
Sep 19, 2023	45.05	45.20	43.86	44.30	1,257,925	-0.21(-0.46%)
Sep 18, 2023	45.16	45.16	44.16	44.50	1,318,709	+0.19(+0.42%)
Sep 15, 2023	44.83	45.23	44.26	44.32	3,548,800	-0.88(-1.95%)
Sep 14, 2023	45.57	46.05	45.14	45.20	970,775	+0.29(+0.65%)
Sep 13, 2023	45.45	45.45	44.45	44.90	1,167,469	-0.53(-1.16%)
Sep 12, 2023	44.59	45.54	44.53	45.43	1,163,768	+1.43(+3.25%)
Sep 11, 2023	45.85	45.98	43.84	44.00	1,180,690	-1.55(-3.40%)
Sep 08, 2023	45.59	45.97	45.35	45.55	1,207,548	+0.21(+0.45%)
Sep 07, 2023	45.35	45.94	45.14	45.34	1,874,341	+0.06(+0.13%)
Sep 06, 2023	45.32	45.94	44.98	45.28	1,634,873	-0.21(-0.45%)
Sep 05, 2023	45.74	46.32	45.48	45.49	1,701,874	-0.01(-0.02%)
Sep 01, 2023	45.04	45.68	44.83	45.50	1,640,308	+1.05(+2.36%)
Aug 31, 2023	44.81	44.81	44.28	44.45	1,187,830	-0.21(-0.46%)
Aug 30, 2023	44.63	44.88	44.43	44.66	921,943	+0.30(+0.68%)
Aug 29, 2023	44.28	44.46	43.87	44.35	1,187,609	+0.16(+0.35%)
Aug 28, 2023	44.10	44.73	43.98	44.20	740,217	+0.43(+0.98%)
Aug 25, 2023	44.02	44.17	43.32	43.77	1,305,448	+0.19(+0.43%)
Aug 24, 2023	43.37	44.25	43.34	43.58	962,395	-0.20(-0.45%)
Aug 23, 2023	43.65	43.86	43.12	43.78	1,213,528	-0.08(-0.18%)
Aug 22, 2023	44.30	44.56	43.79	43.86	864,104	-0.41(-0.93%)
Aug 21, 2023	44.74	45.03	44.05	44.27	1,059,965	-0.15(-0.33%)
Aug 18, 2023	43.69	44.50	43.59	44.41	1,520,622	+0.26(+0.60%)
Aug 17, 2023	44.06	45.03	43.78	44.15	2,064,379	+1.01(+2.34%)
Aug 16, 2023	43.33	44.26	43.08	43.14	1,609,508	+0.14(+0.32%)
Aug 15, 2023	42.77	43.25	42.49	43.00	1,833,403	-0.12(-0.27%)
Aug 14, 2023	42.98	43.24	42.64	43.12	975,272	-0.04(-0.09%)
Aug 11, 2023	42.77	43.49	42.65	43.16	1,631,603	+0.26(+0.60%)
Aug 10, 2023	43.37	43.77	42.60	42.90	1,343,480	-0.60(-1.39%)
Aug 09, 2023	43.22	44.35	42.94	43.50	1,787,881	+0.73(+1.71%)
Aug 08, 2023	41.33	43.07	41.11	42.77	1,503,549	+0.37(+0.87%)
Aug 07, 2023	42.33	42.65	41.87	42.40	1,223,702	-0.08(-0.18%)
Aug 04, 2023	42.50	42.91	41.78	42.48	1,886,409	+0.35(+0.83%)
Aug 03, 2023	41.06	42.42	40.26	42.13	2,512,626	+1.45(+3.56%)
Aug 02, 2023	41.34	41.46	40.28	40.68	2,161,893	-1.16(-2.77%)