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

Murphy USA Inc (NY: MUSA )

443.38 +4.43 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2022 254.59 254.59 246.31 246.81 359,347 -5.24(-2.08%)
May 27, 2022 247.10 253.88 246.17 252.05 378,122 +5.14(+2.08%)
May 26, 2022 243.67 247.56 240.99 246.91 395,143 +4.52(+1.86%)
May 25, 2022 235.87 244.50 235.87 242.39 312,371 +1.69(+0.70%)
May 24, 2022 236.41 241.42 234.48 240.70 295,579 +4.23(+1.79%)
May 23, 2022 238.23 240.08 234.62 236.47 241,197 +0.63(+0.27%)
May 20, 2022 237.53 237.53 230.90 235.83 340,054 -0.32(-0.13%)
May 19, 2022 232.18 240.66 228.08 236.15 457,619 +0.28(+0.12%)
May 18, 2022 253.33 253.33 233.81 235.87 740,701 -23.39(-9.02%)
May 17, 2022 255.51 260.15 244.80 259.26 458,213 +5.04(+1.98%)
May 16, 2022 246.66 257.45 243.43 254.22 383,418 +8.03(+3.26%)
May 13, 2022 244.30 248.87 239.77 246.19 376,669 +4.07(+1.68%)
May 12, 2022 235.85 244.33 235.36 242.12 326,311 +6.37(+2.70%)
May 11, 2022 235.55 240.74 234.70 235.75 392,985 +1.06(+0.45%)
May 10, 2022 232.19 235.00 229.57 234.69 291,522 +3.08(+1.33%)
May 09, 2022 232.74 237.25 230.63 231.61 251,659 -2.11(-0.90%)
May 06, 2022 237.52 239.28 232.58 233.72 209,917 -4.21(-1.77%)
May 05, 2022 240.22 244.40 234.62 237.92 312,099 -5.69(-2.34%)
May 04, 2022 239.31 248.64 230.66 243.61 745,513 +11.30(+4.86%)
May 03, 2022 230.09 236.33 227.71 232.31 308,137 +2.99(+1.30%)
May 02, 2022 232.34 234.97 225.69 229.32 374,690 -1.82(-0.79%)
Apr 29, 2022 234.79 236.37 229.91 231.15 266,579 -4.70(-1.99%)
Apr 28, 2022 234.65 236.81 230.77 235.85 225,246 +2.96(+1.27%)
Apr 27, 2022 231.41 236.98 228.62 232.89 263,403 +1.84(+0.80%)
Apr 26, 2022 236.25 236.94 231.05 231.05 265,035 -7.62(-3.19%)
Apr 25, 2022 239.10 240.36 233.95 238.67 383,921 -1.04(-0.43%)
Apr 22, 2022 237.87 242.59 235.51 239.71 418,547 +0.21(+0.09%)
Apr 21, 2022 242.59 245.98 237.23 239.50 466,154 -3.63(-1.49%)
Apr 20, 2022 243.28 246.50 241.24 243.13 342,144 +1.10(+0.45%)
Apr 19, 2022 239.79 244.29 237.97 242.03 558,122 +3.03(+1.27%)
Apr 18, 2022 227.37 239.05 227.37 239.00 549,804 +12.12(+5.34%)
Apr 14, 2022 227.01 230.47 224.86 226.88 242,650 +2.88(+1.29%)
Apr 13, 2022 217.92 224.08 217.12 224.00 299,017 +5.51(+2.52%)
Apr 12, 2022 220.79 223.09 217.16 218.49 260,108 -0.08(-0.04%)
Apr 11, 2022 217.95 220.58 217.31 218.57 311,635 -0.04(-0.02%)
Apr 08, 2022 214.84 221.11 214.56 218.61 354,290 +3.89(+1.81%)
Apr 07, 2022 205.94 215.10 205.94 214.72 345,689 +7.38(+3.56%)
Apr 06, 2022 201.07 209.24 200.66 207.34 320,247 +4.52(+2.23%)
Apr 05, 2022 199.22 205.26 198.64 202.82 255,918 +3.21(+1.61%)
Apr 04, 2022 199.87 202.06 197.77 199.61 200,191 +0.63(+0.32%)
Apr 01, 2022 199.37 201.49 197.99 198.98 211,411 +1.12(+0.57%)
Mar 31, 2022 198.16 201.43 197.15 197.86 330,954 -0.47(-0.23%)
Mar 30, 2022 199.93 200.67 197.11 198.32 143,080 -2.46(-1.23%)
Mar 29, 2022 196.43 201.85 196.43 200.79 282,740 +5.21(+2.67%)
Mar 28, 2022 192.49 195.75 191.21 195.57 217,931 +3.05(+1.58%)
Mar 25, 2022 187.56 192.82 187.31 192.53 172,411 +4.39(+2.34%)
Mar 24, 2022 185.29 191.06 183.57 188.13 226,506 +3.23(+1.74%)
Mar 23, 2022 187.99 187.99 184.27 184.91 166,014 -4.96(-2.61%)
Mar 22, 2022 190.55 191.51 187.57 189.86 240,031 +0.22(+0.11%)
Mar 21, 2022 192.86 193.62 187.48 189.65 259,125 -3.22(-1.67%)
Mar 18, 2022 190.29 192.90 184.94 192.86 600,079 +2.15(+1.13%)
Mar 17, 2022 189.33 190.84 187.51 190.72 203,333 +2.04(+1.08%)
Mar 16, 2022 188.18 189.19 183.11 188.68 307,045 +2.60(+1.40%)
Mar 15, 2022 182.83 186.62 181.11 186.07 328,766 +5.04(+2.78%)
Mar 14, 2022 174.56 181.27 173.25 181.04 364,292 +7.58(+4.37%)
Mar 11, 2022 174.10 177.96 173.16 173.46 204,217 -0.50(-0.28%)
Mar 10, 2022 173.33 175.56 173.95 206,198 -2.18(-1.24%)
Mar 09, 2022 171.03 177.30 169.22 176.13 288,054 +8.57(+5.11%)
Mar 08, 2022 168.26 170.34 162.57 167.56 627,172 -1.12(-0.66%)
Mar 07, 2022 178.29 178.37 168.37 168.68 693,854 -10.47(-5.84%)
Mar 04, 2022 178.37 180.12 176.00 179.15 410,986 -0.79(-0.44%)
Mar 03, 2022 180.40 181.88 177.65 179.94 228,323 +0.79(+0.44%)
Mar 02, 2022 178.33 181.35 177.99 179.15 241,178 +1.41(+0.80%)
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.