Skip to main content

Murphy USA Inc (NY: MUSA )

419.20 +2.14 (+0.51%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 71.50 72.49 70.86 70.93 351,966 -1.09(-1.51%)
Mar 30, 2015 69.78 72.42 69.49 72.01 361,189 +2.27(+3.26%)
Mar 27, 2015 67.32 69.83 67.32 69.74 392,327 +2.47(+3.67%)
Mar 26, 2015 67.31 67.77 67.14 67.27 366,412 -0.64(-0.94%)
Mar 25, 2015 69.50 69.69 67.89 67.91 410,573 -1.71(-2.45%)
Mar 24, 2015 69.11 69.85 69.11 69.61 187,400 +0.37(+0.54%)
Mar 23, 2015 69.50 69.75 69.09 69.24 211,655 -0.24(-0.34%)
Mar 20, 2015 69.45 70.11 68.64 69.48 387,636 +0.24(+0.35%)
Mar 19, 2015 68.81 69.71 68.76 69.23 283,783 +0.04(+0.06%)
Mar 18, 2015 69.82 69.82 68.66 69.19 338,695 -0.34(-0.49%)
Mar 17, 2015 69.52 70.48 69.17 69.53 360,306 -0.15(-0.21%)
Mar 16, 2015 68.85 69.89 68.75 69.68 420,919 +1.05(+1.53%)
Mar 13, 2015 68.77 69.44 67.92 68.63 282,085 -0.16(-0.23%)
Mar 12, 2015 67.33 69.50 67.32 68.79 345,155 +1.67(+2.48%)
Mar 11, 2015 67.08 67.63 66.78 67.12 334,423 +0.06(+0.09%)
Mar 10, 2015 68.19 68.52 66.79 67.06 302,783 -1.49(-2.17%)
Mar 09, 2015 67.93 69.07 67.93 68.55 336,714 +0.62(+0.91%)
Mar 06, 2015 68.91 69.06 67.83 67.94 252,667 -1.18(-1.70%)
Mar 05, 2015 69.66 69.77 68.91 69.11 205,747 -0.16(-0.23%)
Mar 04, 2015 69.40 69.64 68.34 69.27 420,697 -0.62(-0.88%)
Mar 03, 2015 70.96 70.96 69.49 69.89 325,397 -0.84(-1.19%)
Mar 02, 2015 69.57 70.85 69.55 70.73 377,810 +1.16(+1.66%)
Feb 27, 2015 70.23 70.31 69.34 69.57 469,844 -0.41(-0.59%)
Feb 26, 2015 69.59 70.03 69.10 69.99 341,777 +0.40(+0.58%)
Feb 25, 2015 70.23 70.23 69.45 69.58 400,370 -0.41(-0.59%)
Feb 24, 2015 71.04 71.04 69.73 69.99 323,894 -0.66(-0.93%)
Feb 23, 2015 70.37 70.71 69.54 70.65 272,364 +0.33(+0.47%)
Feb 20, 2015 70.50 70.54 69.71 70.32 251,280 -0.24(-0.33%)
Feb 19, 2015 69.99 70.56 69.21 70.55 342,719 +0.91(+1.31%)
Feb 18, 2015 68.82 69.69 67.96 69.64 297,651 +0.49(+0.71%)
Feb 17, 2015 69.57 70.31 68.90 69.15 341,753 -0.52(-0.75%)
Feb 13, 2015 70.00 69.67 69.67 69.67 402,633 -0.43(-0.62%)
Feb 12, 2015 70.61 70.67 69.40 70.10 530,693 +0.02(+0.03%)
Feb 11, 2015 69.39 70.24 68.42 70.08 645,220 +0.92(+1.33%)
Feb 10, 2015 67.71 69.27 67.33 69.16 422,940 +1.79(+2.66%)
Feb 09, 2015 67.41 67.70 66.26 67.37 737,103 -0.12(-0.17%)
Feb 06, 2015 67.85 68.60 66.37 67.49 777,366 -0.12(-0.17%)
Feb 05, 2015 68.86 70.88 65.76 67.60 1,400,533 -2.05(-2.94%)
Feb 04, 2015 68.95 69.66 68.22 69.65 464,454 +0.78(+1.14%)
Feb 03, 2015 70.12 71.10 68.47 68.87 495,920 -0.44(-0.64%)
Feb 02, 2015 68.39 69.46 67.36 69.31 397,628 +0.89(+1.30%)
Jan 30, 2015 67.99 68.56 67.99 68.42 400,944 -0.19(-0.27%)
Jan 29, 2015 68.51 69.29 67.80 68.60 357,937 +0.14(+0.20%)
Jan 28, 2015 69.57 69.77 68.12 68.47 300,013 -0.38(-0.56%)
Jan 27, 2015 68.70 69.12 67.69 68.85 380,110 -0.53(-0.76%)
Jan 26, 2015 68.72 69.67 68.21 69.38 375,871 +0.72(+1.04%)
Jan 23, 2015 68.04 69.09 67.43 68.66 270,204 +0.54(+0.79%)
Jan 22, 2015 66.79 68.29 65.66 68.12 306,075 +1.72(+2.58%)
Jan 21, 2015 67.74 67.86 66.19 66.41 497,350 -1.24(-1.84%)
Jan 20, 2015 67.74 68.03 66.85 67.65 305,404 -0.17(-0.25%)
Jan 16, 2015 67.28 68.12 66.62 67.82 311,332 +0.50(+0.74%)
Jan 15, 2015 67.95 68.44 66.58 67.32 245,737 -0.63(-0.92%)
Jan 14, 2015 68.05 68.63 66.99 67.95 268,419 -0.90(-1.31%)
Jan 13, 2015 69.59 70.38 68.25 68.85 262,314 -0.06(-0.09%)
Jan 12, 2015 69.63 69.65 68.23 68.91 344,149 -0.63(-0.90%)
Jan 09, 2015 70.02 70.03 68.47 69.53 307,423 -0.63(-0.89%)
Jan 08, 2015 68.88 70.50 68.39 70.16 540,295 +1.89(+2.77%)
Jan 07, 2015 65.98 68.38 65.81 68.27 257,274 +2.78(+4.25%)
Jan 06, 2015 66.12 67.59 65.41 65.49 565,002 -0.33(-0.51%)
Jan 05, 2015 66.38 66.59 65.37 65.82 235,927 -0.67(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.