Skip to main content

Murphy USA Inc (NY: MUSA )

419.20 +2.14 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 360.70 364.78 359.45 361.92 198,729 +1.63(+0.45%)
Oct 30, 2023 364.18 365.27 359.96 360.29 276,797 -2.77(-0.76%)
Oct 27, 2023 359.67 365.46 359.21 363.06 270,084 +3.32(+0.92%)
Oct 26, 2023 355.77 363.02 353.49 359.74 209,495 +3.95(+1.11%)
Oct 25, 2023 352.63 359.29 352.63 355.79 192,920 +3.21(+0.91%)
Oct 24, 2023 358.19 359.43 349.83 352.58 273,792 -3.77(-1.06%)
Oct 23, 2023 359.88 360.80 355.30 356.35 193,545 -4.18(-1.16%)
Oct 20, 2023 365.68 367.06 359.47 360.53 182,879 -3.63(-1.00%)
Oct 19, 2023 368.04 371.83 363.35 364.16 303,465 -5.32(-1.44%)
Oct 18, 2023 368.30 369.94 364.23 369.48 222,638 +3.73(+1.02%)
Oct 17, 2023 364.29 369.88 364.29 365.75 302,468 +2.00(+0.55%)
Oct 16, 2023 362.18 367.59 362.18 363.75 149,797 +4.64(+1.29%)
Oct 13, 2023 360.60 361.17 356.03 359.11 183,712 -0.54(-0.15%)
Oct 12, 2023 362.19 364.35 359.55 359.65 228,373 -2.53(-0.70%)
Oct 11, 2023 363.19 364.52 360.15 362.19 181,037 -2.14(-0.59%)
Oct 10, 2023 365.18 368.52 364.00 364.32 202,749 +0.34(+0.09%)
Oct 09, 2023 354.24 364.80 353.77 363.98 210,009 +8.49(+2.39%)
Oct 06, 2023 349.35 358.32 349.35 355.49 279,747 +5.89(+1.68%)
Oct 05, 2023 346.01 353.88 346.01 349.60 244,955 +2.51(+0.72%)
Oct 04, 2023 343.18 349.26 342.78 347.09 219,998 +4.34(+1.27%)
Oct 03, 2023 347.48 348.12 341.20 342.75 207,989 -4.14(-1.19%)
Oct 02, 2023 340.59 347.59 339.24 346.89 191,463 +5.89(+1.73%)
Sep 29, 2023 344.31 344.61 340.10 341.00 281,558 -3.42(-0.99%)
Sep 28, 2023 343.81 344.93 341.76 344.42 152,745 -0.26(-0.08%)
Sep 27, 2023 339.79 347.11 339.79 344.68 259,720 +5.32(+1.57%)
Sep 26, 2023 342.23 345.41 338.22 339.36 269,027 -4.63(-1.35%)
Sep 25, 2023 342.91 345.51 343.07 343.99 255,418 +2.72(+0.80%)
Sep 22, 2023 339.00 342.41 339.00 341.27 134,993 +2.35(+0.69%)
Sep 21, 2023 339.96 342.77 338.07 338.92 158,682 -1.83(-0.54%)
Sep 20, 2023 337.64 342.26 337.64 340.74 162,185 +3.80(+1.13%)
Sep 19, 2023 339.90 341.97 336.57 336.94 238,169 -3.11(-0.92%)
Sep 18, 2023 333.90 342.04 333.90 340.05 218,758 +6.92(+2.08%)
Sep 15, 2023 334.50 335.22 330.75 333.14 549,169 -2.98(-0.89%)
Sep 14, 2023 333.89 336.35 331.15 336.12 216,179 +2.67(+0.80%)
Sep 13, 2023 323.11 333.94 323.11 333.45 398,618 +11.95(+3.72%)
Sep 12, 2023 311.86 322.45 311.86 321.49 262,642 +11.17(+3.60%)
Sep 11, 2023 312.39 315.68 308.52 310.33 193,696 -1.83(-0.58%)
Sep 08, 2023 310.53 315.25 310.50 312.15 222,263 +1.56(+0.50%)
Sep 07, 2023 315.96 316.76 310.16 310.60 273,973 -3.82(-1.22%)
Sep 06, 2023 315.50 316.10 311.71 314.42 136,990 -0.52(-0.16%)
Sep 05, 2023 315.08 317.20 310.26 314.94 236,001 -2.82(-0.89%)
Sep 01, 2023 319.47 319.80 315.42 317.76 242,811 +0.80(+0.25%)
Aug 31, 2023 317.94 321.37 316.53 316.96 243,349 -1.55(-0.49%)
Aug 30, 2023 317.83 320.70 317.83 318.51 187,216 +1.64(+0.52%)
Aug 29, 2023 316.73 318.07 309.34 316.87 241,457 -0.46(-0.14%)
Aug 28, 2023 317.46 320.78 315.46 317.33 210,308 -1.64(-0.51%)
Aug 25, 2023 314.85 319.98 313.89 318.97 313,628 +4.45(+1.42%)
Aug 24, 2023 309.02 315.52 309.02 314.52 241,643 +3.96(+1.27%)
Aug 23, 2023 308.08 312.67 306.42 310.56 200,709 +1.71(+0.56%)
Aug 22, 2023 311.56 311.56 308.20 308.85 151,770 -3.06(-0.98%)
Aug 21, 2023 315.65 317.67 310.55 311.91 167,402 -3.99(-1.26%)
Aug 18, 2023 313.41 319.33 313.41 315.89 274,571 +2.62(+0.84%)
Aug 17, 2023 316.19 317.10 312.93 313.27 123,609 -3.20(-1.01%)
Aug 16, 2023 315.18 317.76 313.61 316.47 107,422 +1.79(+0.57%)
Aug 15, 2023 316.69 317.50 311.90 314.68 128,354 -1.59(-0.50%)
Aug 14, 2023 315.12 318.72 313.59 316.27 184,634 +1.75(+0.56%)
Aug 11, 2023 312.21 315.41 310.62 314.52 160,257 +3.21(+1.03%)
Aug 10, 2023 307.25 311.78 306.58 311.31 191,416 +4.38(+1.43%)
Aug 09, 2023 303.63 307.45 302.55 306.92 140,315 +4.38(+1.45%)
Aug 08, 2023 301.73 303.91 296.36 302.54 198,791 +0.80(+0.26%)
Aug 07, 2023 299.74 302.49 297.98 301.74 152,232 +2.15(+0.72%)
Aug 04, 2023 295.53 304.03 293.88 299.59 194,263 +5.33(+1.81%)
Aug 03, 2023 293.93 297.97 281.54 294.26 485,780 -3.94(-1.32%)
Aug 02, 2023 302.25 302.25 295.03 298.19 323,329 -4.06(-1.34%)
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.