Skip to main content

Murphy USA Inc. Common Stock (NY:MUSA)

376.50 +2.12 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 376.31 377.31 371.75 376.50 219,027 +2.12(+0.57%)
Aug 28, 2025 376.72 376.72 369.27 374.38 255,247 -3.96(-1.05%)
Aug 27, 2025 379.39 383.33 375.92 378.34 361,838 +0.55(+0.15%)
Aug 26, 2025 372.96 379.65 371.27 377.79 282,037 +5.49(+1.47%)
Aug 25, 2025 375.18 378.17 370.76 372.30 332,348 -5.74(-1.52%)
Aug 22, 2025 382.76 387.82 374.25 378.04 462,496 -6.02(-1.57%)
Aug 21, 2025 392.39 393.25 380.18 384.06 230,634 -9.62(-2.44%)
Aug 20, 2025 398.20 399.58 393.29 393.68 155,075 -1.99(-0.50%)
Aug 19, 2025 392.59 403.68 389.45 395.67 250,425 +5.68(+1.46%)
Aug 18, 2025 392.55 392.91 387.46 389.98 215,051 -3.14(-0.80%)
Aug 15, 2025 389.00 393.90 387.12 393.12 178,044 +5.00(+1.29%)
Aug 14, 2025 386.76 397.99 386.76 388.12 286,648 -6.09(-1.55%)
Aug 13, 2025 391.45 394.82 386.55 394.21 188,772 +4.16(+1.07%)
Aug 12, 2025 380.97 390.16 377.56 390.04 265,879 +11.62(+3.07%)
Aug 11, 2025 378.58 387.05 377.76 378.42 260,608 +1.05(+0.28%)
Aug 08, 2025 372.38 381.76 372.38 377.37 274,650 +5.56(+1.50%)
Aug 07, 2025 374.48 379.36 370.13 371.81 337,866 +4.74(+1.29%)
Aug 06, 2025 360.75 368.18 360.46 367.06 295,034 +5.74(+1.59%)
Aug 05, 2025 361.90 371.39 361.30 361.32 438,574 -4.32(-1.18%)
Aug 04, 2025 359.20 366.34 355.04 365.65 484,196 +3.96(+1.10%)
Aug 01, 2025 353.04 364.25 344.75 361.68 817,296 -0.29(-0.08%)
Jul 31, 2025 426.17 431.95 356.73 361.97 1,264,781 -45.49(-11.16%)
Jul 30, 2025 409.99 413.93 405.02 407.46 443,269 -2.25(-0.55%)
Jul 29, 2025 419.08 421.00 409.63 409.71 497,354 -10.23(-2.44%)
Jul 28, 2025 421.09 424.89 417.51 419.94 297,333 -2.06(-0.49%)
Jul 25, 2025 428.03 428.03 420.14 422.00 253,021 -5.32(-1.25%)
Jul 24, 2025 423.83 429.69 423.21 427.32 175,393 +1.54(+0.36%)
Jul 23, 2025 433.59 437.39 425.19 425.78 192,509 -9.04(-2.08%)
Jul 22, 2025 424.51 436.24 424.51 434.82 308,328 +13.23(+3.14%)
Jul 21, 2025 421.01 424.90 417.99 421.59 154,958 +1.19(+0.28%)
Jul 18, 2025 423.17 424.46 416.82 420.40 194,449 -0.55(-0.13%)
Jul 17, 2025 417.42 422.68 415.92 420.95 212,842 +3.52(+0.84%)
Jul 16, 2025 427.23 427.69 415.46 417.43 245,676 -8.02(-1.88%)
Jul 15, 2025 433.09 433.95 425.43 425.44 380,648 -7.65(-1.77%)
Jul 14, 2025 425.89 433.80 425.13 433.09 338,441 +9.04(+2.13%)
Jul 11, 2025 427.05 430.81 421.76 424.06 337,012 -2.31(-0.54%)
Jul 10, 2025 421.07 430.20 421.07 426.36 242,632 +3.04(+0.72%)
Jul 09, 2025 412.38 424.66 409.67 423.33 210,138 +10.55(+2.55%)
Jul 08, 2025 422.29 423.41 410.55 412.78 265,406 -11.54(-2.72%)
Jul 07, 2025 419.10 425.14 417.33 424.32 257,053 +1.91(+0.45%)
Jul 03, 2025 413.15 424.51 413.15 422.42 126,031 +8.10(+1.95%)
Jul 02, 2025 413.12 416.20 407.76 414.32 216,161 -1.80(-0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.