Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Murphy USA Inc (NY: MUSA )

439.39 +0.49 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 438.83 442.35 437.11 438.95 199,347 +0.49(+0.11%)
May 15, 2024 427.51 439.13 426.45 438.46 275,991 +11.65(+2.73%)
May 14, 2024 435.76 436.62 422.24 426.81 364,335 -8.47(-1.95%)
May 13, 2024 434.37 440.42 434.37 435.28 341,589 +0.14(+0.03%)
May 10, 2024 421.73 435.48 420.50 435.14 316,612 +17.27(+4.13%)
May 09, 2024 408.71 417.96 407.74 417.87 166,222 +10.72(+2.63%)
May 08, 2024 410.57 417.14 403.92 407.15 219,269 -5.11(-1.24%)
May 07, 2024 402.97 414.04 402.97 412.26 346,974 +10.10(+2.51%)
May 06, 2024 394.00 403.22 392.83 402.16 325,188 +10.11(+2.58%)
May 03, 2024 390.50 397.94 389.81 392.05 455,166 -3.92(-0.99%)
May 02, 2024 384.61 403.64 381.66 395.96 620,732 -15.42(-3.75%)
May 01, 2024 414.23 415.09 408.45 411.39 463,065 -2.02(-0.49%)
Apr 30, 2024 422.11 422.11 412.52 413.41 247,004 -9.71(-2.29%)
Apr 29, 2024 421.58 426.04 416.74 423.12 225,589 +2.20(+0.52%)
Apr 26, 2024 418.45 425.58 418.45 420.92 166,934 +0.80(+0.19%)
Apr 25, 2024 419.84 423.65 416.48 420.12 176,982 -0.57(-0.14%)
Apr 24, 2024 416.43 421.19 415.27 420.69 163,743 +4.39(+1.06%)
Apr 23, 2024 416.65 421.35 415.84 416.29 242,071 -1.36(-0.33%)
Apr 22, 2024 417.81 421.54 415.57 417.65 225,023 +0.84(+0.20%)
Apr 19, 2024 413.48 419.02 411.62 416.81 171,807 +4.38(+1.06%)
Apr 18, 2024 422.61 423.01 411.70 412.44 210,690 -8.25(-1.96%)
Apr 17, 2024 419.75 425.13 418.41 420.69 342,822 +3.50(+0.84%)
Apr 16, 2024 415.32 421.47 414.70 417.19 194,882 +1.75(+0.42%)
Apr 15, 2024 415.65 420.71 412.85 415.44 190,282 +3.62(+0.88%)
Apr 12, 2024 408.84 412.87 407.59 411.83 160,932 +1.48(+0.36%)
Apr 11, 2024 414.01 414.62 406.66 410.35 140,429 -2.17(-0.53%)
Apr 10, 2024 409.65 416.96 404.60 412.52 295,621 -0.27(-0.07%)
Apr 09, 2024 417.95 417.95 406.67 412.79 234,820 -5.43(-1.30%)
Apr 08, 2024 418.64 422.58 417.09 418.21 187,172 +0.76(+0.18%)
Apr 05, 2024 414.45 418.02 411.59 417.45 245,859 +4.65(+1.13%)
Apr 04, 2024 422.05 422.05 408.67 412.81 279,967 -7.27(-1.73%)
Apr 03, 2024 419.05 421.60 416.34 420.08 167,459 +1.21(+0.29%)
Apr 02, 2024 429.28 430.40 414.77 418.87 260,119 -7.67(-1.80%)
Apr 01, 2024 420.81 429.16 418.37 426.54 238,872 +7.76(+1.85%)
Mar 28, 2024 420.26 422.58 415.54 418.78 170,168 +2.14(+0.51%)
Mar 27, 2024 416.77 417.59 413.81 416.64 151,461 +2.74(+0.66%)
Mar 26, 2024 414.19 418.12 412.12 413.90 136,797 -0.47(-0.11%)
Mar 25, 2024 411.54 417.83 409.43 414.38 116,190 +2.33(+0.56%)
Mar 22, 2024 411.92 413.35 407.82 412.05 161,361 +2.19(+0.53%)
Mar 21, 2024 414.08 414.08 400.92 409.86 288,063 -3.82(-0.92%)
Mar 20, 2024 412.12 414.21 410.63 413.68 199,774 +2.17(+0.53%)
Mar 19, 2024 414.21 415.57 409.38 411.51 208,665 -1.33(-0.32%)
Mar 18, 2024 420.88 422.43 412.30 412.84 202,498 -8.53(-2.02%)
Mar 15, 2024 411.59 421.77 411.59 421.37 310,733 +8.55(+2.07%)
Mar 14, 2024 415.82 418.15 411.11 412.82 139,972 -1.62(-0.39%)
Mar 13, 2024 407.95 414.60 407.36 414.44 160,211 +7.03(+1.73%)
Mar 12, 2024 405.88 410.24 404.54 407.40 214,860 +2.15(+0.53%)
Mar 11, 2024 416.93 417.36 402.86 405.25 222,853 -10.75(-2.58%)
Mar 08, 2024 417.68 423.57 414.92 416.00 278,382 -1.81(-0.43%)
Mar 07, 2024 412.34 418.07 411.77 417.81 121,645 +6.96(+1.69%)
Mar 06, 2024 407.98 411.31 405.57 410.85 226,507 +5.83(+1.44%)
Mar 05, 2024 411.89 415.72 402.23 405.01 253,250 -15.07(-3.59%)
Mar 04, 2024 418.05 425.58 418.05 420.09 198,511 +1.62(+0.39%)
Mar 01, 2024 416.27 421.44 412.29 418.47 172,808 +1.88(+0.45%)
Feb 29, 2024 414.97 418.01 412.78 416.59 212,973 +1.62(+0.39%)
Feb 28, 2024 412.28 416.19 411.36 414.97 165,949 +1.26(+0.30%)
Feb 27, 2024 409.63 415.37 407.92 413.71 137,592 +2.32(+0.56%)
Feb 26, 2024 412.59 416.43 411.00 411.40 195,509 -1.65(-0.40%)
Feb 23, 2024 406.96 413.74 406.87 413.05 169,583 +6.48(+1.59%)
Feb 22, 2024 396.35 407.04 396.35 406.56 153,766 +10.71(+2.71%)
Feb 21, 2024 402.08 403.94 394.00 395.85 234,131 -5.79(-1.44%)
Feb 20, 2024 398.08 402.23 396.61 401.64 161,108 +4.49(+1.13%)
Feb 16, 2024 393.61 398.75 391.20 397.15 158,199 +5.29(+1.35%)
Feb 15, 2024 390.57 394.95 388.73 391.86 199,796 +1.12(+0.29%)
Feb 14, 2024 391.70 392.40 386.99 390.75 203,949 -0.24(-0.06%)
Feb 13, 2024 395.36 400.73 390.87 390.98 239,607 -3.49(-0.89%)
Feb 12, 2024 393.11 395.15 386.41 394.48 208,312 +1.57(+0.40%)
Feb 09, 2024 400.57 404.11 385.83 392.91 369,957 -7.66(-1.91%)
Feb 08, 2024 376.83 401.96 370.55 400.57 755,006 +33.69(+9.18%)
Feb 07, 2024 361.63 368.80 361.01 366.88 260,732 +7.72(+2.15%)
Feb 06, 2024 361.21 362.47 357.78 359.16 222,969 -2.13(-0.59%)
Feb 05, 2024 357.47 362.26 354.92 361.29 224,624 +4.00(+1.12%)
Feb 02, 2024 353.09 359.18 353.09 357.28 186,597 +3.06(+0.87%)
Feb 01, 2024 349.84 359.59 349.84 354.22 261,527 +2.42(+0.69%)
Jan 31, 2024 354.28 356.17 351.21 351.80 213,464 -3.60(-1.01%)
Jan 30, 2024 353.30 358.23 351.10 355.41 241,418 +2.11(+0.60%)
Jan 29, 2024 357.20 357.20 349.94 353.30 268,021 -3.12(-0.88%)
Jan 26, 2024 363.46 364.78 355.09 356.42 184,228 -5.67(-1.57%)
Jan 25, 2024 358.18 362.17 356.84 362.09 206,747 +4.81(+1.35%)
Jan 24, 2024 359.49 360.55 356.27 357.28 114,452 -1.88(-0.52%)
Jan 23, 2024 361.31 366.62 358.86 359.16 141,417 -2.94(-0.81%)
Jan 22, 2024 366.19 366.19 361.96 362.10 157,660 -3.51(-0.96%)
Jan 19, 2024 372.02 372.02 365.36 365.62 138,244 -6.16(-1.66%)
Jan 18, 2024 377.43 377.43 369.30 371.77 173,702 -4.79(-1.27%)
Jan 17, 2024 379.81 383.47 376.55 376.56 117,946 -3.31(-0.87%)
Jan 16, 2024 378.38 383.31 378.44 379.88 178,820 +3.03(+0.81%)
Jan 12, 2024 377.46 379.15 376.35 376.84 128,816 -0.17(-0.05%)
Jan 11, 2024 373.65 378.35 369.63 377.01 137,657 +2.60(+0.70%)
Jan 10, 2024 377.07 378.01 373.72 374.41 149,676 -2.06(-0.55%)
Jan 09, 2024 380.74 380.80 376.38 376.46 107,490 -3.67(-0.97%)
Jan 08, 2024 375.90 380.79 373.90 380.14 186,534 +4.64(+1.24%)
Jan 05, 2024 375.83 377.03 372.34 375.50 217,289 +2.03(+0.54%)
Jan 04, 2024 368.29 377.17 368.26 373.47 288,195 +11.90(+3.29%)
Jan 03, 2024 357.07 363.76 356.24 361.57 221,544 +3.34(+0.93%)
Jan 02, 2024 355.67 358.38 354.33 358.23 161,236 +2.39(+0.67%)
Dec 29, 2023 355.28 357.27 353.95 355.84 124,352 +0.76(+0.21%)
Dec 28, 2023 354.03 356.73 353.27 355.08 128,446 +0.11(+0.03%)
Dec 27, 2023 353.72 355.71 351.72 354.97 159,656 +1.37(+0.39%)
Dec 26, 2023 358.46 359.87 353.17 353.60 115,558 -6.23(-1.73%)
Dec 22, 2023 361.00 361.00 356.00 359.83 143,137 -0.72(-0.20%)
Dec 21, 2023 355.45 361.05 355.28 360.55 176,755 +6.30(+1.78%)
Dec 20, 2023 360.71 361.47 354.05 354.25 152,248 -7.00(-1.94%)
Dec 19, 2023 359.85 362.01 359.40 361.25 128,528 +1.12(+0.31%)
Dec 18, 2023 357.84 360.92 355.77 360.13 137,361 +4.34(+1.22%)
Dec 15, 2023 355.21 359.13 351.97 355.79 374,552 -1.49(-0.42%)
Dec 14, 2023 361.17 361.26 350.85 357.27 338,664 -3.61(-1.00%)
Dec 13, 2023 359.14 365.96 359.14 360.88 195,538 +1.60(+0.44%)
Dec 12, 2023 354.76 361.41 353.27 359.29 191,415 +4.53(+1.28%)
Dec 11, 2023 353.34 355.70 352.49 354.76 282,059 +1.42(+0.40%)
Dec 08, 2023 358.64 358.64 353.10 353.34 195,821 -5.73(-1.60%)
Dec 07, 2023 359.64 362.31 357.52 359.07 159,302 -0.19(-0.05%)
Dec 06, 2023 364.18 367.50 356.11 359.26 241,054 -5.11(-1.40%)
Dec 05, 2023 366.42 367.55 362.51 364.37 228,009 -2.41(-0.66%)
Dec 04, 2023 368.82 374.73 364.03 366.77 282,830 -3.09(-0.84%)
Dec 01, 2023 369.57 372.39 368.05 369.87 177,864 +1.07(+0.29%)
Nov 30, 2023 362.75 369.36 361.80 368.80 257,837 +6.31(+1.74%)
Nov 29, 2023 364.54 365.13 360.92 362.49 314,361 -1.67(-0.46%)
Nov 28, 2023 367.95 368.18 361.35 364.16 190,586 -3.38(-0.92%)
Nov 27, 2023 367.93 369.69 365.22 367.54 123,526 -0.77(-0.21%)
Nov 24, 2023 370.09 371.39 368.31 368.31 68,645 -0.66(-0.18%)
Nov 22, 2023 366.07 369.03 363.17 368.97 117,278 +1.45(+0.39%)
Nov 21, 2023 363.15 368.84 362.73 367.52 243,699 +3.31(+0.91%)
Nov 20, 2023 361.23 366.71 360.39 364.21 140,348 +2.91(+0.81%)
Nov 17, 2023 364.45 365.56 360.48 361.30 217,845 -1.91(-0.52%)
Nov 16, 2023 366.81 370.49 361.31 363.20 241,391 -3.56(-0.97%)
Nov 15, 2023 373.44 375.29 366.00 366.76 238,813 -5.90(-1.58%)
Nov 14, 2023 371.49 374.68 368.91 372.66 222,815 +2.08(+0.56%)
Nov 13, 2023 362.66 371.87 362.66 370.58 203,063 +7.28(+2.00%)
Nov 10, 2023 366.06 370.34 361.76 363.30 255,300 -1.99(-0.54%)
Nov 09, 2023 364.27 366.02 362.67 365.29 219,183 +0.71(+0.19%)
Nov 08, 2023 369.64 372.26 363.68 364.58 236,026 -5.14(-1.39%)
Nov 07, 2023 374.15 374.17 365.76 369.72 281,522 -3.84(-1.03%)
Nov 06, 2023 378.07 379.23 371.33 373.56 266,770 -4.51(-1.19%)
Nov 03, 2023 370.34 378.96 367.04 378.07 253,453 +8.05(+2.18%)
Nov 02, 2023 365.85 380.84 360.98 370.02 379,238 +5.80(+1.59%)
Nov 01, 2023 362.74 366.94 361.65 364.21 184,088 +2.66(+0.74%)
Oct 31, 2023 360.34 364.41 359.09 361.55 198,928 +1.62(+0.45%)
Oct 30, 2023 363.82 364.90 359.61 359.93 277,075 -2.77(-0.76%)
Oct 27, 2023 359.31 365.09 358.85 362.70 270,355 +3.32(+0.92%)
Oct 26, 2023 355.41 362.66 353.14 359.38 209,705 +3.95(+1.11%)
Oct 25, 2023 352.27 358.93 352.27 355.43 193,114 +3.21(+0.91%)
Oct 24, 2023 357.83 359.07 349.48 352.22 274,066 -3.77(-1.06%)
Oct 23, 2023 359.52 360.44 354.94 355.99 193,739 -4.18(-1.16%)
Oct 20, 2023 365.31 366.69 359.11 360.17 183,062 -3.63(-1.00%)
Oct 19, 2023 367.67 371.46 362.99 363.80 303,769 -5.31(-1.44%)
Oct 18, 2023 367.93 369.57 363.87 369.11 222,861 +3.73(+1.02%)
Oct 17, 2023 363.93 369.51 363.93 365.38 302,771 +1.99(+0.55%)
Oct 16, 2023 361.81 367.23 361.81 363.39 149,947 +4.64(+1.29%)
Oct 13, 2023 360.24 360.81 355.67 358.75 183,896 -0.54(-0.15%)
Oct 12, 2023 361.82 363.98 359.19 359.29 228,602 -2.53(-0.70%)
Oct 11, 2023 362.83 364.15 359.79 361.82 181,218 -2.13(-0.59%)
Oct 10, 2023 364.81 368.15 363.64 363.96 202,952 +0.34(+0.09%)
Oct 09, 2023 353.89 364.43 353.42 363.62 210,219 +8.48(+2.39%)
Oct 06, 2023 349.00 357.96 349.00 355.13 280,027 +5.88(+1.68%)
Oct 05, 2023 345.66 353.52 345.66 349.25 245,201 +2.51(+0.72%)
Oct 04, 2023 342.83 348.91 342.43 346.74 220,219 +4.34(+1.27%)
Oct 03, 2023 347.13 347.77 340.86 342.40 208,198 -4.14(-1.19%)
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.