Murphy Oil (NY: MUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	21.41	21.43	20.89	21.20	2,786,684	-0.34(-1.59%)
Sep 28, 2017	21.89	22.08	21.49	21.54	1,668,156	-0.35(-1.60%)
Sep 27, 2017	21.66	21.91	21.41	21.89	2,100,830	+0.28(+1.29%)
Sep 26, 2017	21.21	21.65	21.01	21.61	2,378,436	+0.28(+1.31%)
Sep 25, 2017	21.12	21.39	21.02	21.33	2,115,957	+0.43(+2.06%)
Sep 22, 2017	20.92	21.08	20.76	20.90	1,862,035	-0.08(-0.38%)
Sep 21, 2017	20.78	21.13	20.58	20.98	2,147,590	+0.16(+0.77%)
Sep 20, 2017	20.65	20.90	20.54	20.82	1,999,998	+0.34(+1.64%)
Sep 19, 2017	20.68	20.78	20.28	20.49	2,215,795	-0.12(-0.58%)
Sep 18, 2017	20.18	20.78	20.16	20.61	2,978,492	+0.30(+1.49%)
Sep 15, 2017	20.40	20.50	20.09	20.30	4,126,777	-0.07(-0.35%)
Sep 14, 2017	20.39	20.90	20.27	20.38	4,126,940	+0.14(+0.71%)
Sep 13, 2017	19.54	20.34	19.54	20.23	3,762,570	+0.75(+3.85%)
Sep 12, 2017	18.76	19.67	18.76	19.48	2,870,339	+0.77(+4.09%)
Sep 11, 2017	18.77	18.96	18.64	18.72	3,888,559	-0.01(-0.04%)
Sep 08, 2017	19.71	19.71	18.59	18.72	3,606,748	-1.06(-5.36%)
Sep 07, 2017	19.46	19.85	19.41	19.79	3,029,914	+0.22(+1.14%)
Sep 06, 2017	18.92	19.58	18.92	19.56	2,844,296	+0.81(+4.30%)
Sep 05, 2017	18.90	19.04	18.58	18.76	2,557,874	+0.13(+0.69%)
Sep 01, 2017	18.15	18.72	18.04	18.63	2,022,663	+0.54(+3.00%)
Aug 31, 2017	18.23	18.41	18.08	18.09	2,793,119	+0.02(+0.13%)
Aug 30, 2017	17.96	18.11	17.73	18.06	2,887,473	+0.00(+0.00%)
Aug 29, 2017	17.97	18.16	17.85	18.06	2,232,749	-0.10(-0.53%)
Aug 28, 2017	18.49	18.52	17.78	18.16	2,802,316	-0.32(-1.73%)
Aug 25, 2017	18.68	18.68	18.42	18.48	2,478,900	-0.14(-0.73%)
Aug 24, 2017	18.56	18.69	18.42	18.61	1,810,365	+0.00(+0.00%)
Aug 23, 2017	18.37	18.76	18.13	18.61	3,486,816	+0.17(+0.91%)
Aug 22, 2017	18.55	18.68	18.40	18.45	2,817,777	-0.05(-0.26%)
Aug 21, 2017	19.09	19.18	18.33	18.49	4,018,747	-0.69(-3.58%)
Aug 18, 2017	19.14	19.43	18.93	19.18	3,026,872	-0.04(-0.21%)
Aug 17, 2017	19.54	19.77	19.21	19.22	2,529,494	-0.45(-2.27%)
Aug 16, 2017	19.97	20.20	19.63	19.67	1,779,596	-0.30(-1.48%)
Aug 15, 2017	20.01	20.06	19.44	19.96	2,775,688	-0.17(-0.83%)
Aug 14, 2017	20.46	20.71	20.11	20.13	2,536,010	-0.27(-1.33%)
Aug 11, 2017	20.33	20.63	20.15	20.40	3,385,324	-0.09(-0.43%)
Aug 10, 2017	20.78	21.20	20.42	20.49	4,123,255	-0.17(-0.81%)
Aug 09, 2017	20.66	20.76	20.45	20.66	4,813,709	+0.14(+0.69%)
Aug 08, 2017	20.39	21.10	20.32	20.51	4,240,756	+0.06(+0.31%)
Aug 07, 2017	20.74	20.94	20.38	20.45	2,983,363	-0.44(-2.12%)
Aug 04, 2017	20.40	21.05	20.28	20.89	3,311,206	+0.56(+2.76%)
Aug 03, 2017	20.81	21.05	19.97	20.33	5,682,625	+0.03(+0.16%)
Aug 02, 2017	20.53	20.85	20.24	20.30	6,240,932	-0.47(-2.28%)
Aug 01, 2017	21.00	21.06	20.42	20.77	5,569,821	-0.24(-1.13%)
Jul 31, 2017	21.39	21.39	20.69	21.01	5,462,735	-0.44(-2.06%)
Jul 28, 2017	20.98	21.90	20.91	21.45	7,243,754	+0.47(+2.26%)
Jul 27, 2017	20.22	21.00	20.16	20.98	5,571,384	+0.77(+3.79%)
Jul 26, 2017	20.61	20.81	20.04	20.21	7,653,834	-0.12(-0.58%)
Jul 25, 2017	20.24	20.64	20.15	20.33	49,582,572	+0.60(+3.04%)
Jul 24, 2017	20.17	20.24	19.60	19.73	4,148,609	-0.32(-1.58%)
Jul 21, 2017	20.44	20.48	19.98	20.05	4,185,869	-0.38(-1.86%)
Jul 20, 2017		20.98	20.32	20.43	5,118,838	-0.39(-1.86%)
Jul 19, 2017	19.42	20.83	19.39	20.81	4,621,645	+1.31(+6.73%)
Jul 18, 2017	20.06	20.13	19.36	19.50	2,739,470	-0.37(-1.87%)
Jul 17, 2017	19.90	20.21	19.80	19.87	3,737,277	-0.22(-1.10%)
Jul 14, 2017	19.82	20.15	19.76	20.09	2,885,012	+0.34(+1.72%)
Jul 13, 2017	19.52	19.78	19.26	19.75	3,083,739	+0.21(+1.09%)
Jul 12, 2017	19.79	20.06	19.42	19.54	2,375,358	+0.11(+0.57%)
Jul 11, 2017	19.32	19.66	18.90	19.43	3,551,755	-0.02(-0.08%)
Jul 10, 2017	19.19	19.59	19.15	19.45	2,963,119	+0.10(+0.53%)
Jul 07, 2017	19.47	19.59	19.01	19.34	3,525,323	-0.26(-1.33%)
Jul 06, 2017	20.13	20.30	19.55	19.60	3,639,527	-0.39(-1.94%)
Jul 05, 2017	20.51	20.62	19.71	19.99	4,566,181	-0.76(-3.66%)