Murphy Oil (NY: MUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	20.25	20.48	19.80	20.04	2,083,317	-0.49(-2.38%)
Jul 29, 2021	20.62	21.11	20.34	20.53	2,850,986	+0.37(+1.83%)
Jul 28, 2021	19.83	20.41	19.44	20.16	1,809,371	+0.54(+2.78%)
Jul 27, 2021	20.06	20.06	19.29	19.61	2,007,580	-0.66(-3.28%)
Jul 26, 2021	19.12	20.31	19.12	20.28	1,933,045	+1.15(+6.03%)
Jul 23, 2021	19.32	19.35	18.72	19.12	1,645,080	-0.03(-0.14%)
Jul 22, 2021	19.47	19.50	18.82	19.15	2,148,456	-0.37(-1.89%)
Jul 21, 2021	18.69	19.59	18.48	19.52	2,924,453	+1.35(+7.42%)
Jul 20, 2021	17.57	18.42	17.32	18.17	3,019,274	+0.60(+3.41%)
Jul 19, 2021	17.55	17.91	17.02	17.57	3,727,460	-0.88(-4.75%)
Jul 16, 2021	19.59	19.64	18.39	18.45	2,511,075	-0.82(-4.26%)
Jul 15, 2021	19.47	19.90	19.11	19.27	2,475,991	-0.48(-2.43%)
Jul 14, 2021	21.27	21.68	19.55	19.75	3,022,408	-1.23(-5.85%)
Jul 13, 2021	21.15	21.28	20.69	20.98	1,801,262	-0.38(-1.77%)
Jul 12, 2021	21.35	21.64	20.91	21.36	1,642,814	-0.37(-1.70%)
Jul 09, 2021	21.47	21.83	20.98	21.73	2,036,142	+0.73(+3.47%)
Jul 08, 2021	20.51	21.27	20.36	21.00	1,809,342	-0.06(-0.26%)
Jul 07, 2021	21.20	21.64	20.55	21.05	1,934,080	-0.15(-0.70%)
Jul 06, 2021	22.28	22.28	20.84	21.20	3,346,124	-1.13(-5.04%)
Jul 02, 2021	22.58	22.65	22.26	22.33	1,699,662	-0.43(-1.91%)
Jul 01, 2021	22.55	23.29	22.16	22.76	3,179,985	+1.27(+5.93%)
Jun 30, 2021	21.70	21.83	21.15	21.49	3,516,172	+0.09(+0.43%)
Jun 29, 2021	21.98	22.12	21.32	21.39	2,240,840	-0.29(-1.32%)
Jun 28, 2021	23.07	23.11	21.48	21.68	3,827,692	-1.66(-7.12%)
Jun 25, 2021	23.85	23.97	23.10	23.34	21,164,044	-0.22(-0.94%)
Jun 24, 2021	22.97	23.77	22.92	23.56	2,721,749	+0.54(+2.37%)
Jun 23, 2021	23.46	23.79	23.01	23.02	2,852,361	-0.06(-0.24%)
Jun 22, 2021	22.93	23.51	22.70	23.07	3,310,136	+0.06(+0.28%)
Jun 21, 2021	21.60	23.02	21.39	23.01	2,725,852	+1.73(+8.11%)
Jun 18, 2021	20.86	21.80	20.73	21.28	4,437,041	-0.17(-0.77%)
Jun 17, 2021	22.61	22.95	20.79	21.45	3,919,475	-1.32(-5.80%)
Jun 16, 2021	22.44	23.07	22.20	22.77	2,303,995	+0.14(+0.61%)
Jun 15, 2021	22.02	22.69	21.87	22.63	2,273,693	+0.80(+3.68%)
Jun 14, 2021	22.11	22.61	21.67	21.83	2,310,342	-0.06(-0.25%)
Jun 11, 2021	22.00	22.21	21.65	21.88	1,145,677	+0.12(+0.55%)
Jun 10, 2021	22.14	22.37	21.24	21.76	2,183,573	+0.10(+0.47%)
Jun 09, 2021	22.09	22.26	21.62	21.66	2,318,176	-0.39(-1.76%)
Jun 08, 2021	21.75	22.37	21.42	22.05	1,921,497	-0.14(-0.62%)
Jun 07, 2021	22.36	22.70	22.10	22.19	1,781,507	-0.14(-0.62%)
Jun 04, 2021	22.66	22.81	21.95	22.33	1,762,143	-0.06(-0.25%)
Jun 03, 2021	22.36	22.84	22.09	22.38	1,974,322	-0.22(-0.98%)
Jun 02, 2021	22.14	22.98	21.55	22.60	3,224,215	+0.70(+3.20%)
Jun 01, 2021	20.31	21.93	20.31	21.90	4,518,376	+1.88(+9.40%)
May 28, 2021	20.20	20.26	19.80	20.02	1,969,329	+0.00(+0.00%)
May 27, 2021	19.66	20.31	19.66	20.02	2,958,238	+0.37(+1.88%)
May 26, 2021	19.21	19.76	18.98	19.65	2,123,399	+0.54(+2.85%)
May 25, 2021	20.13	20.31	19.06	19.11	3,044,947	-1.12(-5.52%)
May 24, 2021	19.68	20.26	19.16	20.22	2,441,064	+0.89(+4.58%)
May 21, 2021	19.78	19.91	19.25	19.34	2,083,079	-0.04(-0.19%)
May 20, 2021	19.08	19.54	18.64	19.37	2,881,331	+0.30(+1.60%)
May 19, 2021	18.66	19.20	18.47	19.07	3,013,999	-0.28(-1.43%)
May 18, 2021	19.68	20.05	19.31	19.35	3,091,372	-0.44(-2.24%)
May 17, 2021	18.59	19.82	18.47	19.79	2,924,197	+1.08(+5.77%)
May 14, 2021	18.00	18.87	18.00	18.71	2,598,314	+1.12(+6.38%)
May 13, 2021	18.04	18.61	17.30	17.59	3,357,636	-0.87(-4.72%)
May 12, 2021	18.70	19.92	18.37	18.46	4,207,577	+0.00(+0.00%)
May 11, 2021	17.75	18.64	17.43	18.46	3,445,537	-0.15(-0.79%)
May 10, 2021	18.34	19.02	18.23	18.61	3,893,948	+0.55(+3.05%)
May 07, 2021	16.74	18.09	16.39	18.05	4,278,720	+1.19(+7.07%)
May 06, 2021	16.83	17.01	16.13	16.86	2,819,182	-0.07(-0.43%)
May 05, 2021	16.57	17.27	15.77	16.94	4,051,702	+1.02(+6.39%)
May 04, 2021	16.10	16.23	15.40	15.92	2,544,922	-0.06(-0.40%)