Murphy Oil (NY: MUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	16.02	16.44	15.60	15.63	2,910,646	-0.73(-4.46%)
Apr 29, 2021	16.65	16.98	16.07	16.36	2,265,848	+0.02(+0.11%)
Apr 28, 2021	15.70	16.49	15.67	16.34	3,055,854	+0.76(+4.86%)
Apr 27, 2021	15.31	15.68	15.11	15.59	2,102,954	+0.40(+2.61%)
Apr 26, 2021	14.68	15.42	14.64	15.19	2,727,795	+0.38(+2.56%)
Apr 23, 2021	14.44	14.92	14.33	14.81	2,339,694	+0.35(+2.43%)
Apr 22, 2021	14.73	14.81	14.22	14.46	2,598,023	-0.18(-1.26%)
Apr 21, 2021	14.06	14.75	13.77	14.64	2,200,152	+0.18(+1.28%)
Apr 20, 2021	15.24	15.41	14.11	14.46	3,604,311	-0.95(-6.17%)
Apr 19, 2021	15.64	15.93	15.27	15.41	2,111,649	-0.19(-1.24%)
Apr 16, 2021	16.09	16.17	15.54	15.60	1,738,633	-0.44(-2.76%)
Apr 15, 2021	16.21	16.22	15.85	16.05	2,821,531	+0.03(+0.17%)
Apr 14, 2021	15.49	16.41	15.38	16.02	2,892,479	+0.88(+5.79%)
Apr 13, 2021	15.14	15.40	15.00	15.14	1,912,663	-0.03(-0.18%)
Apr 12, 2021	15.48	15.81	15.11	15.17	1,935,867	+0.01(+0.06%)
Apr 09, 2021	15.30	15.59	15.08	15.16	1,634,125	-0.21(-1.38%)
Apr 08, 2021	15.52	15.60	15.02	15.37	2,738,877	-0.40(-2.52%)
Apr 07, 2021	15.48	15.96	15.35	15.77	3,272,012	+0.31(+2.03%)
Apr 06, 2021	15.31	15.94	15.26	15.46	2,963,411	+0.41(+2.70%)
Apr 05, 2021	15.92	15.95	14.99	15.05	2,918,347	-1.03(-6.43%)
Apr 01, 2021	15.31	16.09	15.20	16.09	2,684,301	+0.93(+6.15%)
Mar 31, 2021	15.34	15.45	15.06	15.15	2,590,418	-0.22(-1.44%)
Mar 30, 2021	15.18	15.62	15.00	15.37	2,188,694	-0.02(-0.12%)
Mar 29, 2021	15.69	15.86	15.07	15.39	2,422,468	-0.58(-3.64%)
Mar 26, 2021	16.07	16.21	15.51	15.97	2,699,896	+0.47(+3.04%)
Mar 25, 2021	14.89	15.55	14.45	15.50	3,549,074	+0.04(+0.24%)
Mar 24, 2021	15.74	16.08	15.42	15.47	3,062,624	+0.25(+1.64%)
Mar 23, 2021	15.28	15.95	15.01	15.22	4,654,966	-0.82(-5.12%)
Mar 22, 2021	16.78	16.94	15.92	16.04	3,611,752	-0.97(-5.70%)
Mar 19, 2021	15.96	17.15	15.61	17.01	6,917,605	+1.10(+6.91%)
Mar 18, 2021	17.30	17.31	15.75	15.91	4,922,801	-1.61(-9.17%)
Mar 17, 2021	16.81	17.52	16.68	17.52	2,654,011	+0.63(+3.72%)
Mar 16, 2021	18.06	18.21	16.81	16.89	5,884,808	-1.63(-8.82%)
Mar 15, 2021	18.33	18.65	18.04	18.52	2,791,207	-0.15(-0.79%)
Mar 12, 2021	18.62	18.81	18.28	18.67	3,883,822	+0.30(+1.61%)
Mar 11, 2021	17.67	18.40	17.55	18.38	4,150,267	+0.86(+4.90%)
Mar 10, 2021	16.87	17.65	16.75	17.52	3,360,054	+0.66(+3.95%)
Mar 09, 2021	17.17	17.36	16.51	16.85	3,902,689	-0.39(-2.25%)
Mar 08, 2021	18.54	18.96	16.93	17.24	5,377,204	-1.13(-6.13%)
Mar 05, 2021	18.01	18.37	17.29	18.37	9,160,155	+0.98(+5.63%)
Mar 04, 2021	16.45	18.00	16.31	17.39	5,534,249	+1.27(+7.85%)
Mar 03, 2021	15.42	16.61	15.33	16.12	4,092,640	+0.88(+5.75%)
Mar 02, 2021	15.49	16.26	15.21	15.24	4,532,831	-0.25(-1.61%)
Mar 01, 2021	15.60	15.94	15.19	15.49	3,606,331	+0.42(+2.76%)
Feb 26, 2021	15.10	15.44	14.28	15.08	3,776,823	-0.30(-1.92%)
Feb 25, 2021	16.18	16.51	15.24	15.37	4,652,536	-0.64(-3.98%)
Feb 24, 2021	15.13	16.28	14.99	16.01	4,765,038	+1.02(+6.84%)
Feb 23, 2021	14.67	15.15	13.51	14.99	4,935,710	+0.48(+3.31%)
Feb 22, 2021	14.04	15.22	13.93	14.51	5,454,787	+0.70(+5.08%)
Feb 19, 2021	13.34	13.91	13.31	13.80	3,036,598	+0.51(+3.82%)
Feb 18, 2021	14.04	14.14	13.25	13.30	5,169,252	-0.78(-5.51%)
Feb 17, 2021	13.80	14.14	13.43	14.07	3,944,632	+0.35(+2.56%)
Feb 16, 2021	13.73	14.05	13.44	13.72	2,965,739	+0.54(+4.06%)
Feb 12, 2021	12.52	13.31	12.47	13.19	2,662,750	+0.48(+3.82%)
Feb 11, 2021	13.10	13.21	12.44	12.70	3,533,743	-0.58(-4.34%)
Feb 10, 2021	12.66	13.40	12.58	13.28	4,635,782	+0.73(+5.83%)
Feb 09, 2021	12.99	13.05	12.53	12.55	3,235,332	-0.65(-4.92%)
Feb 08, 2021	12.15	13.25	12.14	13.20	4,254,510	+1.27(+10.67%)
Feb 05, 2021	12.13	12.27	11.81	11.92	2,640,174	+0.03(+0.23%)
Feb 04, 2021	11.92	12.08	11.60	11.90	2,886,280	-0.13(-1.07%)
Feb 03, 2021	11.31	12.16	11.31	12.02	4,603,433	+0.82(+7.35%)
Feb 02, 2021	11.44	11.55	10.96	11.20	4,811,933	+0.13(+1.16%)