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

Murphy USA Inc (NY: MUSA )

413.82 -9.72 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2023 302.03 306.57 299.62 306.00 167,747 +4.76(+1.58%)
Jul 28, 2023 300.92 304.50 299.69 301.23 190,718 -0.54(-0.18%)
Jul 27, 2023 306.48 306.48 297.30 301.77 278,922 -4.99(-1.63%)
Jul 26, 2023 313.91 315.50 306.05 306.76 304,866 -7.62(-2.43%)
Jul 25, 2023 318.27 319.27 312.48 314.39 195,948 -5.19(-1.62%)
Jul 24, 2023 317.38 322.16 317.38 319.58 143,221 +2.40(+0.76%)
Jul 21, 2023 317.92 318.66 315.14 317.18 163,695 -0.25(-0.08%)
Jul 20, 2023 322.31 322.31 317.27 317.43 144,391 -2.60(-0.81%)
Jul 19, 2023 320.46 321.32 316.88 320.03 198,217 +0.93(+0.29%)
Jul 18, 2023 313.75 319.86 313.75 319.10 195,050 +5.91(+1.89%)
Jul 17, 2023 309.11 313.90 307.42 313.19 207,041 +4.16(+1.34%)
Jul 14, 2023 305.03 309.65 302.67 309.04 183,523 +4.70(+1.55%)
Jul 13, 2023 304.55 306.86 304.00 304.33 186,514 -0.52(-0.17%)
Jul 12, 2023 310.72 311.57 304.63 304.85 243,625 -5.78(-1.86%)
Jul 11, 2023 305.47 311.59 305.47 310.63 245,174 +7.59(+2.51%)
Jul 10, 2023 303.15 307.10 301.58 303.04 200,307 -0.88(-0.29%)
Jul 07, 2023 306.90 309.04 302.52 303.91 267,631 -4.38(-1.42%)
Jul 06, 2023 308.57 311.02 306.44 308.30 285,007 -0.34(-0.11%)
Jul 05, 2023 310.54 311.74 305.96 308.64 220,397 -0.93(-0.30%)
Jul 03, 2023 309.38 312.15 308.34 309.56 89,959 -0.50(-0.16%)
Jun 30, 2023 303.51 313.24 303.51 310.06 277,592 +5.86(+1.93%)
Jun 29, 2023 295.95 304.99 295.95 304.20 313,035 +8.06(+2.72%)
Jun 28, 2023 289.12 296.91 287.19 296.14 450,128 +7.02(+2.43%)
Jun 27, 2023 289.79 292.73 287.06 289.12 235,225 -0.53(-0.18%)
Jun 26, 2023 292.79 295.05 286.60 289.65 253,493 -1.85(-0.64%)
Jun 23, 2023 290.87 296.58 289.81 291.50 2,681,997 -0.23(-0.08%)
Jun 22, 2023 289.28 293.12 287.12 291.73 255,666 +3.15(+1.09%)
Jun 21, 2023 288.64 291.14 286.97 288.58 249,642 +0.96(+0.33%)
Jun 20, 2023 288.88 291.38 286.45 287.63 279,689 -0.63(-0.22%)
Jun 16, 2023 294.57 294.57 288.14 288.26 307,980 -3.20(-1.10%)
Jun 15, 2023 291.89 294.31 290.58 291.45 176,680 +7.86(+2.77%)
May 08, 2023 290.13 290.21 282.14 283.59 262,098 -6.92(-2.38%)
May 05, 2023 281.91 291.45 281.09 290.51 355,773 +10.24(+3.65%)
May 04, 2023 280.45 283.12 272.09 280.27 386,616 +1.06(+0.38%)
May 03, 2023 289.27 296.93 278.46 279.21 648,857 +4.37(+1.59%)
May 02, 2023 274.29 275.98 268.57 274.84 258,511 +0.06(+0.02%)
May 01, 2023 273.84 275.66 271.12 274.78 176,360 +0.85(+0.31%)
Apr 28, 2023 272.95 275.95 271.45 273.94 275,771 -0.15(-0.05%)
Apr 27, 2023 271.17 276.06 266.67 274.09 221,344 +1.87(+0.69%)
Apr 26, 2023 268.88 274.66 267.38 272.21 194,958 +0.38(+0.14%)
Apr 25, 2023 277.37 278.67 271.78 271.84 188,033 -5.83(-2.10%)
Apr 24, 2023 270.33 277.81 270.33 277.67 183,022 +5.50(+2.02%)
Apr 21, 2023 272.71 273.11 266.36 272.17 301,506 +0.76(+0.28%)
Apr 20, 2023 271.80 273.12 270.25 271.41 146,869 +0.40(+0.15%)
Apr 19, 2023 266.96 272.07 264.68 271.01 322,804 +3.09(+1.15%)
Apr 18, 2023 270.72 271.57 264.24 267.93 215,896 -3.00(-1.11%)
Apr 17, 2023 271.79 273.31 269.55 270.92 190,529 -0.71(-0.26%)
Apr 14, 2023 270.51 273.84 270.28 271.63 287,917 +1.70(+0.63%)
Apr 13, 2023 265.96 271.61 264.38 269.93 370,957 +3.18(+1.19%)
Apr 12, 2023 263.25 266.99 261.91 266.75 291,414 +3.49(+1.33%)
Apr 11, 2023 256.78 263.68 255.73 263.26 254,631 +8.36(+3.28%)
Apr 10, 2023 253.19 256.22 252.73 254.90 220,766 +2.18(+0.86%)
Apr 06, 2023 251.50 253.36 250.19 252.72 166,844 +1.90(+0.76%)
Apr 05, 2023 251.03 251.67 247.58 250.82 199,448 -0.07(-0.03%)
Apr 04, 2023 257.26 257.26 248.24 250.89 212,802 -7.34(-2.84%)
Apr 03, 2023 258.43 260.15 256.82 258.23 207,506 +1.39(+0.54%)
Mar 31, 2023 253.59 258.44 253.59 256.84 288,278 +4.68(+1.86%)
Mar 30, 2023 250.40 252.87 249.11 252.16 144,687 +2.39(+0.96%)
Mar 29, 2023 253.24 255.37 249.64 249.77 237,055 -2.74(-1.08%)
Mar 28, 2023 249.53 253.41 249.53 252.51 182,562 +3.11(+1.24%)
Mar 27, 2023 246.38 251.21 244.95 249.40 234,378 +4.58(+1.87%)
Mar 24, 2023 246.25 247.32 241.86 244.82 179,635 -0.76(-0.31%)
Mar 23, 2023 245.29 247.96 243.31 245.58 331,781 +0.74(+0.30%)
Mar 22, 2023 246.68 248.45 243.95 244.84 173,687 -1.48(-0.60%)
Mar 21, 2023 252.31 252.84 246.07 246.33 220,333 -3.76(-1.50%)
Mar 20, 2023 244.63 251.80 243.97 250.09 206,959 +6.74(+2.77%)
Mar 17, 2023 246.28 248.55 238.74 243.35 784,313 -3.75(-1.52%)
Mar 16, 2023 237.37 248.70 236.47 247.10 396,352 +7.80(+3.26%)
Mar 15, 2023 235.53 240.69 230.56 239.30 471,298 +0.37(+0.15%)
Mar 14, 2023 244.90 245.52 237.71 238.93 397,050 -4.25(-1.75%)
Mar 13, 2023 248.90 255.32 242.92 243.18 363,881 -8.89(-3.53%)
Mar 10, 2023 258.40 262.41 252.00 252.07 287,978 -6.62(-2.56%)
Mar 09, 2023 252.92 259.77 249.74 258.69 340,730 +6.50(+2.58%)
Mar 08, 2023 262.46 265.07 251.12 252.19 485,950 -7.32(-2.82%)
Mar 07, 2023 260.66 262.64 258.46 259.51 335,203 -0.17(-0.07%)
Mar 06, 2023 257.45 259.73 254.13 259.69 265,461 +1.65(+0.64%)
Mar 03, 2023 255.71 258.58 253.80 258.03 245,422 +2.87(+1.12%)
Mar 02, 2023 253.52 255.66 251.61 255.17 237,455 +1.16(+0.46%)
Mar 01, 2023 253.19 255.14 249.79 254.00 352,004 +0.11(+0.04%)
Feb 28, 2023 264.64 266.64 253.84 253.89 338,599 -11.10(-4.19%)
Feb 27, 2023 264.14 266.94 262.80 264.99 271,751 +1.55(+0.59%)
Feb 24, 2023 263.76 264.20 259.81 263.44 229,538 -1.47(-0.56%)
Feb 23, 2023 265.20 269.23 264.69 264.91 204,721 -0.35(-0.13%)
Feb 22, 2023 269.20 271.41 264.51 265.26 263,522 -4.12(-1.53%)
Feb 21, 2023 272.11 272.11 267.31 269.38 232,980 -3.35(-1.23%)
Feb 17, 2023 272.21 275.30 270.13 272.73 211,413 +1.73(+0.64%)
Feb 16, 2023 266.79 275.75 266.79 271.00 325,195 +4.42(+1.66%)
Feb 15, 2023 264.03 268.14 263.13 266.58 161,898 +1.82(+0.69%)
Feb 14, 2023 268.27 271.34 264.74 264.76 215,719 -3.68(-1.37%)
Feb 13, 2023 272.54 272.54 265.65 268.44 379,903 -4.31(-1.58%)
Feb 10, 2023 263.03 278.75 263.03 272.75 515,039 +12.03(+4.61%)
Feb 09, 2023 263.05 263.81 256.35 260.72 347,838 -1.16(-0.44%)
Feb 08, 2023 254.27 263.66 252.24 261.89 303,196 +8.25(+3.25%)
Feb 07, 2023 255.82 255.82 247.89 253.64 329,010 -4.54(-1.76%)
Feb 06, 2023 253.43 260.29 253.40 258.18 403,230 +5.94(+2.36%)
Feb 03, 2023 260.85 260.85 250.90 252.24 471,953 -7.05(-2.72%)
Feb 02, 2023 256.44 261.41 242.80 259.28 1,255,354 -9.58(-3.56%)
Feb 01, 2023 268.43 270.62 264.45 268.86 464,508 -1.52(-0.56%)
Jan 31, 2023 268.58 270.39 265.38 270.38 294,571 +3.62(+1.36%)
Jan 30, 2023 263.56 269.65 263.56 266.77 305,989 +4.80(+1.83%)
Jan 27, 2023 266.65 268.63 261.86 261.97 171,342 -4.37(-1.64%)
Jan 26, 2023 264.17 267.37 262.73 266.34 137,273 +2.36(+0.89%)
Jan 25, 2023 260.48 266.80 260.32 263.98 167,167 +3.47(+1.33%)
Jan 24, 2023 257.93 262.35 255.43 260.51 195,373 +3.75(+1.46%)
Jan 23, 2023 257.48 261.97 254.49 256.77 457,360 +4.32(+1.71%)
Jan 20, 2023 260.00 260.00 251.39 252.44 299,457 -6.03(-2.33%)
Jan 19, 2023 260.72 261.97 257.47 258.48 298,311 -2.13(-0.82%)
Jan 18, 2023 266.48 268.22 260.48 260.60 224,625 -5.70(-2.14%)
Jan 17, 2023 268.82 271.87 264.50 266.30 258,496 -2.47(-0.92%)
Jan 13, 2023 262.40 270.83 260.41 268.77 230,118 +4.10(+1.55%)
Jan 12, 2023 261.67 265.67 259.35 264.67 234,666 +3.16(+1.21%)
Jan 11, 2023 262.57 265.23 258.89 261.51 220,959 -0.90(-0.34%)
Jan 10, 2023 263.25 264.03 258.69 262.41 263,721 -1.53(-0.58%)
Jan 09, 2023 267.05 271.24 263.00 263.94 251,114 -4.53(-1.69%)
Jan 06, 2023 266.84 274.39 266.01 268.48 319,332 +3.34(+1.26%)
Jan 05, 2023 267.06 268.36 261.80 265.14 257,650 -1.94(-0.73%)
Jan 04, 2023 270.90 272.55 264.85 267.07 326,729 -4.09(-1.51%)
Jan 03, 2023 277.32 279.74 269.84 271.16 348,929 -6.69(-2.41%)
Dec 30, 2022 277.33 279.68 276.70 277.85 228,289 -1.44(-0.52%)
Dec 29, 2022 284.17 284.49 275.55 279.29 276,549 -4.45(-1.57%)
Dec 28, 2022 285.35 288.55 282.61 283.74 221,428 -0.54(-0.19%)
Dec 27, 2022 292.22 293.31 283.46 284.28 169,963 -7.32(-2.51%)
Dec 23, 2022 284.45 293.92 284.33 291.60 221,032 +7.31(+2.57%)
Dec 22, 2022 292.20 292.22 283.95 284.29 236,811 -8.19(-2.80%)
Dec 21, 2022 288.16 292.49 286.54 292.48 183,336 +7.09(+2.48%)
Dec 20, 2022 284.48 287.21 279.01 285.39 268,846 +0.92(+0.32%)
Dec 19, 2022 283.56 291.33 282.20 284.48 315,979 +0.24(+0.08%)
Dec 16, 2022 274.87 286.33 274.12 284.24 1,017,137 +6.82(+2.46%)
Dec 15, 2022 279.42 282.08 274.27 277.42 325,599 -2.81(-1.00%)
Dec 14, 2022 279.47 283.19 276.76 280.24 335,275 -0.12(-0.04%)
Dec 13, 2022 288.65 289.17 278.55 280.35 316,344 -5.00(-1.75%)
Dec 12, 2022 287.23 290.79 282.44 285.35 291,283 -1.07(-0.37%)
Dec 09, 2022 286.31 289.36 284.41 286.43 278,591 -2.58(-0.89%)
Dec 08, 2022 294.37 296.45 287.50 289.01 300,225 -5.40(-1.83%)
Dec 07, 2022 283.74 295.01 283.71 294.41 287,264 +10.85(+3.83%)
Dec 06, 2022 282.99 287.09 280.74 283.56 330,414 -0.49(-0.17%)
Dec 05, 2022 283.83 286.96 280.96 284.04 314,749 -2.44(-0.85%)
Dec 02, 2022 284.46 291.02 284.46 286.48 333,048 -0.70(-0.24%)
Dec 01, 2022 295.92 298.19 286.14 287.17 354,069 -6.85(-2.33%)
Nov 30, 2022 292.11 294.54 288.26 294.02 311,588 +0.99(+0.34%)
Nov 29, 2022 295.20 295.82 292.00 293.03 231,132 -2.79(-0.94%)
Nov 28, 2022 289.44 300.69 289.28 295.82 237,804 +5.19(+1.79%)
Nov 25, 2022 287.10 293.65 287.10 290.63 96,832 +3.58(+1.25%)
Nov 23, 2022 290.08 292.54 286.80 287.05 246,963 -3.91(-1.34%)
Nov 22, 2022 288.19 291.58 287.02 290.96 297,390 +2.94(+1.02%)
Nov 21, 2022 287.63 294.16 286.77 288.02 267,938 +0.71(+0.25%)
Nov 18, 2022 294.56 294.56 284.65 287.31 314,991 -2.82(-0.97%)
Nov 17, 2022 288.52 290.53 287.25 290.13 273,038 -0.09(-0.03%)
Nov 16, 2022 279.17 291.49 277.64 290.22 279,122 +7.46(+2.64%)
Nov 15, 2022 291.22 291.22 282.38 282.76 345,249 -4.72(-1.64%)
Nov 14, 2022 289.84 296.18 287.46 287.48 310,168 -1.29(-0.45%)
Nov 11, 2022 298.03 299.68 286.50 288.77 351,863 -9.77(-3.27%)
Nov 10, 2022 309.92 309.92 297.25 298.54 276,109 -5.74(-1.88%)
Nov 09, 2022 300.72 308.34 299.28 304.28 283,714 +1.62(+0.54%)
Nov 08, 2022 303.91 307.60 296.34 302.66 278,429 -1.69(-0.55%)
Nov 07, 2022 303.05 304.45 297.37 304.35 247,504 +2.91(+0.97%)
Nov 04, 2022 309.06 311.25 298.20 301.44 274,761 -6.33(-2.06%)
Nov 03, 2022 299.35 310.80 297.41 307.77 257,176 +3.46(+1.14%)
Nov 02, 2022 314.94 316.07 304.30 304.31 239,899 -12.07(-3.82%)
Nov 01, 2022 312.21 317.79 308.85 316.38 300,249 +4.13(+1.32%)
Oct 31, 2022 315.53 320.68 310.21 312.25 474,178 -3.05(-0.97%)
Oct 28, 2022 304.40 315.58 301.84 315.30 425,666 +12.53(+4.14%)
Oct 27, 2022 296.85 305.90 294.38 302.77 702,459 +15.91(+5.55%)
Oct 26, 2022 289.98 291.24 280.49 286.85 388,867 -1.23(-0.43%)
Oct 25, 2022 292.88 293.59 287.00 288.08 355,941 -4.89(-1.67%)
Oct 24, 2022 283.55 293.27 282.36 292.98 463,793 +11.83(+4.21%)
Oct 21, 2022 278.65 282.89 275.01 281.14 431,091 +6.15(+2.24%)
Oct 20, 2022 280.15 280.15 269.11 274.99 382,054 -5.16(-1.84%)
Oct 19, 2022 279.67 285.42 277.60 280.15 358,937 -0.75(-0.27%)
Oct 18, 2022 285.53 288.23 279.04 280.90 446,177 -1.06(-0.38%)
Oct 17, 2022 277.19 282.59 277.19 281.97 223,501 +7.19(+2.62%)
Oct 14, 2022 285.27 287.97 274.10 274.78 188,470 -9.33(-3.28%)
Oct 13, 2022 275.17 287.33 272.75 284.11 312,444 +6.42(+2.31%)
Oct 12, 2022 276.24 282.14 275.31 277.69 249,920 +3.06(+1.11%)
Oct 11, 2022 269.15 276.35 268.73 274.63 391,580 +5.84(+2.17%)
Oct 10, 2022 269.06 269.77 265.69 268.79 360,128 +1.59(+0.59%)
Oct 07, 2022 273.22 274.09 266.82 267.20 509,976 -7.20(-2.62%)
Oct 06, 2022 277.22 281.40 274.22 274.40 319,290 -4.09(-1.47%)
Oct 05, 2022 278.40 283.29 276.79 278.49 260,931 -3.14(-1.11%)
Oct 04, 2022 284.42 288.96 279.95 281.63 361,958 +0.33(+0.12%)
Oct 03, 2022 273.23 282.99 272.34 281.30 281,260 +8.37(+3.07%)
Sep 30, 2022 274.07 276.62 272.70 272.93 343,505 -2.55(-0.93%)
Sep 29, 2022 272.92 276.55 269.74 275.48 283,672 +0.03(+0.01%)
Sep 28, 2022 270.03 277.99 270.03 275.45 326,779 +7.31(+2.72%)
Sep 27, 2022 268.18 272.09 264.82 268.15 354,185 +3.43(+1.29%)
Sep 26, 2022 263.28 267.71 263.16 264.72 403,245 +0.70(+0.27%)
Sep 23, 2022 270.59 270.87 260.50 264.02 417,757 -8.94(-3.28%)
Sep 22, 2022 271.62 274.70 270.82 272.96 354,071 +1.25(+0.46%)
Sep 21, 2022 278.37 282.69 271.67 271.71 311,860 -5.80(-2.09%)
Sep 20, 2022 282.74 282.74 276.55 277.51 381,741 -8.03(-2.81%)
Sep 19, 2022 271.69 286.26 270.33 285.54 397,645 +10.65(+3.88%)
Sep 16, 2022 277.60 279.44 274.11 274.89 723,526 -4.96(-1.77%)
Sep 15, 2022 278.99 279.89 276.30 279.85 422,019 +0.86(+0.31%)
Sep 14, 2022 282.63 284.35 276.23 278.99 246,988 -3.35(-1.18%)
Sep 13, 2022 282.82 287.94 280.86 282.33 230,084 -4.38(-1.53%)
Sep 12, 2022 289.82 291.09 285.32 286.71 217,798 -0.57(-0.20%)
Sep 09, 2022 287.03 290.46 285.10 287.29 204,915 -0.16(-0.06%)
Sep 08, 2022 287.00 291.90 285.49 287.45 216,393 -2.26(-0.78%)
Sep 07, 2022 286.22 290.97 285.00 289.71 223,584 +3.08(+1.07%)
Sep 06, 2022 286.43 288.74 282.97 286.63 310,944 +1.12(+0.39%)
Sep 02, 2022 291.11 291.87 284.48 285.51 308,004 -3.10(-1.07%)
Sep 01, 2022 287.16 292.18 285.20 288.61 292,006 +0.53(+0.18%)
Aug 31, 2022 291.74 294.10 287.77 288.08 318,627 -2.74(-0.94%)
Aug 30, 2022 298.57 298.98 288.53 290.82 291,851 -6.86(-2.30%)
Aug 29, 2022 288.72 298.49 282.98 297.68 261,430 +7.17(+2.47%)
Aug 26, 2022 294.54 296.68 289.33 290.51 236,568 -4.41(-1.50%)
Aug 25, 2022 293.55 295.65 291.58 294.93 218,856 +0.36(+0.12%)
Aug 24, 2022 296.48 296.97 292.71 294.57 202,931 -0.54(-0.18%)
Aug 23, 2022 297.37 300.58 294.03 295.11 196,609 -0.39(-0.13%)
Aug 22, 2022 294.25 298.73 291.07 295.49 190,533 -1.51(-0.51%)
Aug 19, 2022 297.86 300.32 295.26 297.00 317,387 -0.35(-0.12%)
Aug 18, 2022 292.22 298.63 292.22 297.35 319,810 +7.13(+2.46%)
Aug 17, 2022 289.58 295.83 285.86 290.22 322,449 -5.18(-1.75%)
Aug 16, 2022 289.73 297.24 289.67 295.39 245,577 +5.67(+1.96%)
Aug 15, 2022 287.60 294.60 285.62 289.72 256,377 +0.31(+0.11%)
Aug 12, 2022 285.62 292.61 284.35 289.41 278,294 +3.79(+1.33%)
Aug 11, 2022 281.61 286.33 280.93 285.63 273,751 +3.77(+1.34%)
Aug 10, 2022 284.15 288.28 279.98 281.86 326,312 -0.55(-0.19%)
Aug 09, 2022 282.29 283.61 279.86 282.40 249,812 +0.01(+0.00%)
Aug 08, 2022 282.08 285.06 280.31 282.39 247,441 -1.24(-0.44%)
Aug 05, 2022 283.22 288.01 283.03 283.63 268,864 -0.81(-0.29%)
Aug 04, 2022 285.97 287.02 280.99 284.45 294,014 -0.72(-0.25%)
Aug 03, 2022 281.19 287.23 279.18 285.17 271,018 +3.91(+1.39%)
Aug 02, 2022 283.31 284.61 277.46 281.26 236,438 -2.10(-0.74%)
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.