Murphy Oil (NY:MUR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	21.05	21.34	20.87	20.93	2,015,925	-0.32(-1.51%)
May 29, 2025	21.29	21.44	20.78	21.25	1,917,723	+0.02(+0.09%)
May 28, 2025	21.70	21.79	21.19	21.23	2,417,010	-0.20(-0.93%)
May 27, 2025	21.10	21.48	20.75	21.43	1,800,951	+0.54(+2.58%)
May 23, 2025	20.44	21.00	20.44	20.89	1,493,356	-0.11(-0.52%)
May 22, 2025	20.65	21.16	20.31	21.00	2,279,716	+0.07(+0.33%)
May 21, 2025	21.45	21.63	20.92	20.93	2,777,823	-0.68(-3.15%)
May 20, 2025	21.61	21.93	21.50	21.61	2,795,990	-0.01(-0.05%)
May 19, 2025	21.69	21.85	21.29	21.62	2,006,143	-0.46(-2.08%)
May 16, 2025	22.38	22.43	21.80	22.08	1,874,710	-0.16(-0.70%)
May 15, 2025	21.90	22.23	21.63	22.23	2,506,898	-0.41(-1.83%)
May 14, 2025	22.63	22.92	22.43	22.65	2,236,321	-0.34(-1.50%)
May 13, 2025	22.68	23.22	22.57	22.99	2,760,505	+0.34(+1.52%)
May 12, 2025	23.21	23.85	22.52	22.65	3,162,861	+1.10(+5.12%)
May 09, 2025	21.51	21.95	21.01	21.55	3,135,527	+0.47(+2.25%)
May 08, 2025	20.70	21.24	19.91	21.07	5,747,199	+0.37(+1.81%)
May 07, 2025	20.86	20.94	20.33	20.70	3,940,646	+0.00(+0.00%)
May 06, 2025	20.60	21.56	20.59	20.70	5,370,134	+0.38(+1.89%)
May 05, 2025	20.88	21.19	20.31	20.31	2,543,958	-1.15(-5.37%)
May 02, 2025	21.09	21.64	20.79	21.47	4,135,941	+0.66(+3.17%)
May 01, 2025	20.15	21.14	20.14	20.81	2,840,277	+0.57(+2.83%)
Apr 30, 2025	20.45	20.80	19.87	20.23	3,213,955	-0.68(-3.25%)
Apr 29, 2025	20.50	21.01	20.40	20.91	2,410,736	+0.01(+0.05%)
Apr 28, 2025	20.78	21.26	20.56	20.90	2,412,294	+0.14(+0.66%)
Apr 25, 2025	20.11	20.89	20.11	20.77	1,966,410	+0.24(+1.15%)
Apr 24, 2025	20.66	20.71	20.27	20.53	2,548,307	+0.24(+1.17%)
Apr 23, 2025	21.46	21.78	20.12	20.29	4,018,782	-0.79(-3.74%)
Apr 22, 2025	21.06	21.58	20.85	21.08	3,093,886	+0.55(+2.69%)
Apr 21, 2025	20.44	20.61	19.94	20.53	2,700,328	-0.53(-2.53%)
Apr 17, 2025	20.80	21.44	20.65	21.06	3,292,604	+0.77(+3.79%)
Apr 16, 2025	19.99	20.90	19.91	20.29	3,305,934	+0.46(+2.34%)
Apr 15, 2025	20.01	20.45	19.74	19.83	3,867,932	-0.40(-2.00%)
Apr 14, 2025	21.29	21.30	19.91	20.23	3,041,762	-0.34(-1.63%)
Apr 11, 2025	19.75	20.79	19.15	20.57	3,662,496	+0.89(+4.51%)
Apr 10, 2025	21.73	21.82	19.12	19.68	4,974,680	-3.16(-13.85%)
Apr 09, 2025	18.74	23.26	18.67	22.85	7,422,735	+3.51(+18.14%)
Apr 08, 2025	21.90	22.01	18.95	19.34	6,008,692	-1.81(-8.57%)
Apr 07, 2025	20.96	22.44	20.36	21.15	6,193,217	-0.85(-3.85%)
Apr 04, 2025	23.80	23.91	21.70	22.00	4,960,345	-3.05(-12.16%)
Apr 03, 2025	26.72	27.06	24.90	25.04	3,964,501	-3.75(-13.01%)
Apr 02, 2025	27.90	28.84	27.90	28.79	1,997,168	+0.45(+1.60%)