Murphy Oil (NY: MUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	33.18	34.06	32.85	33.35	1,844,900	-0.37(-1.10%)
Sep 29, 2022	32.82	33.80	31.99	33.72	1,346,569	+0.50(+1.51%)
Sep 28, 2022	31.58	33.43	31.17	33.22	1,139,656	+2.05(+6.57%)
Sep 27, 2022	31.27	31.52	30.49	31.17	1,441,655	+0.67(+2.21%)
Sep 26, 2022	30.98	31.86	30.25	30.50	1,507,554	-1.12(-3.54%)
Sep 23, 2022	32.91	32.95	31.18	31.62	2,046,680	-3.10(-8.93%)
Sep 22, 2022	36.38	36.90	34.69	34.72	1,701,036	-1.17(-3.25%)
Sep 21, 2022	37.78	37.93	35.86	35.89	1,369,180	-0.92(-2.50%)
Sep 20, 2022	36.64	37.07	35.94	36.81	1,164,553	-0.16(-0.44%)
Sep 19, 2022	35.93	37.58	35.84	36.97	1,417,320	-0.35(-0.94%)
Sep 16, 2022	38.21	38.21	36.29	37.32	2,557,289	-1.14(-2.96%)
Sep 15, 2022	37.72	38.89	37.47	38.46	1,831,962	-0.48(-1.24%)
Sep 14, 2022	38.16	39.36	38.03	38.94	1,250,737	+1.37(+3.63%)
Sep 13, 2022	37.89	38.83	37.26	37.57	1,379,711	-1.02(-2.65%)
Sep 12, 2022	38.51	39.14	37.90	38.60	877,721	+0.83(+2.18%)
Sep 09, 2022	37.42	37.98	37.14	37.77	1,220,023	+1.40(+3.86%)
Sep 08, 2022	35.79	36.69	35.79	36.37	1,327,877	+0.44(+1.21%)
Sep 07, 2022	35.50	36.68	35.01	35.93	1,889,476	-0.82(-2.22%)
Sep 06, 2022	37.64	37.82	36.31	36.75	1,289,623	-0.38(-1.02%)
Sep 02, 2022	37.20	37.68	36.50	37.13	1,037,773	+1.11(+3.08%)
Sep 01, 2022	36.00	36.38	35.31	36.02	1,077,107	-0.94(-2.54%)
Aug 31, 2022	35.80	37.61	35.44	36.96	1,184,502	+0.17(+0.46%)
Aug 30, 2022	37.78	37.86	36.31	36.79	1,570,880	-1.83(-4.74%)
Aug 29, 2022	36.51	39.11	36.15	38.62	1,582,365	+1.96(+5.36%)
Aug 26, 2022	37.04	37.40	36.20	36.65	812,948	-0.40(-1.07%)
Aug 25, 2022	36.89	37.08	36.12	37.05	1,068,109	+0.51(+1.40%)
Aug 24, 2022	35.79	36.58	35.48	36.54	1,139,322	+0.94(+2.64%)
Aug 23, 2022	35.55	36.73	35.42	35.60	1,560,111	+0.82(+2.34%)
Aug 22, 2022	34.00	34.80	33.03	34.79	1,106,392	+0.53(+1.55%)
Aug 19, 2022	34.57	34.68	33.97	34.25	963,915	-0.43(-1.23%)
Aug 18, 2022	33.26	34.72	33.25	34.68	1,210,095	+1.72(+5.21%)
Aug 17, 2022	32.30	33.10	32.01	32.96	1,024,977	+0.54(+1.67%)
Aug 16, 2022	33.10	33.55	31.79	32.42	1,290,611	-0.52(-1.58%)
Aug 15, 2022	32.02	33.15	31.62	32.95	1,402,055	-0.46(-1.39%)
Aug 12, 2022	32.69	33.42	32.31	33.41	1,393,311	+0.51(+1.56%)
Aug 11, 2022	32.88	33.79	32.73	32.90	2,312,772	+1.05(+3.31%)
Aug 10, 2022	31.48	31.99	30.69	31.84	980,453	+0.36(+1.14%)
Aug 09, 2022	31.23	31.71	30.77	31.49	1,767,315	+0.85(+2.77%)
Aug 08, 2022	30.62	31.44	30.47	30.64	1,513,913	-0.06(-0.18%)
Aug 05, 2022	29.65	31.48	29.41	30.70	2,000,572	+0.12(+0.40%)
Aug 04, 2022	30.60	32.13	29.95	30.57	3,415,673	+0.40(+1.31%)
Aug 03, 2022	32.63	32.63	30.03	30.18	2,415,577	-1.96(-6.09%)
Aug 02, 2022	32.53	32.62	31.42	32.14	1,190,874	-0.37(-1.13%)
Aug 01, 2022	32.01	32.94	31.33	32.50	1,429,403	-0.58(-1.76%)
Jul 29, 2022	32.42	33.17	32.10	33.09	1,462,641	+1.64(+5.21%)
Jul 28, 2022	31.68	32.06	30.74	31.45	1,276,508	+0.17(+0.54%)
Jul 27, 2022	30.43	31.53	29.98	31.28	1,112,901	+1.21(+4.01%)
Jul 26, 2022	30.87	31.07	29.52	30.07	1,234,736	-0.20(-0.65%)
Jul 25, 2022	28.93	30.28	28.44	30.27	1,175,383	+1.97(+6.95%)
Jul 22, 2022	28.97	29.44	28.07	28.30	1,109,431	-0.73(-2.50%)
Jul 21, 2022	28.60	29.04	28.02	29.03	1,170,479	-0.83(-2.78%)
Jul 20, 2022	28.93	30.00	28.68	29.86	1,249,526	+0.65(+2.22%)
Jul 19, 2022	27.73	29.32	27.71	29.21	1,549,328	+1.37(+4.94%)
Jul 18, 2022	27.43	28.42	27.43	27.83	1,561,027	+1.21(+4.56%)
Jul 15, 2022	26.40	26.65	25.76	26.62	1,714,122	+1.20(+4.70%)
Jul 14, 2022	24.83	25.48	24.45	25.42	1,404,665	-0.66(-2.53%)
Jul 13, 2022	25.62	26.93	25.62	26.08	1,306,964	-0.06(-0.22%)
Jul 12, 2022	25.98	26.72	25.70	26.14	1,725,870	-1.03(-3.78%)
Jul 11, 2022	26.83	27.34	26.21	27.16	1,445,644	-0.09(-0.35%)
Jul 08, 2022	27.53	27.64	26.39	27.26	1,484,180	+0.19(+0.70%)
Jul 07, 2022	26.66	27.47	26.35	27.07	2,090,961	+1.38(+5.39%)
Jul 06, 2022	25.82	26.44	24.55	25.69	1,970,381	-0.52(-1.98%)
Jul 05, 2022	27.60	27.82	25.66	26.20	2,360,528	-2.41(-8.42%)