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

Murphy USA Inc (NY: MUSA )

515.34 -11.93 (-2.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Sep 29, 2023 343.67 343.97 339.46 340.36 282,088 -3.42(-0.99%)
Sep 28, 2023 343.16 344.29 341.12 343.78 153,032 -0.26(-0.08%)
Sep 27, 2023 339.16 346.46 339.16 344.04 260,208 +5.31(+1.57%)
Sep 26, 2023 341.59 344.76 337.58 338.73 269,532 -4.62(-1.35%)
Sep 25, 2023 342.26 344.86 342.42 343.35 255,898 +2.72(+0.80%)
Sep 22, 2023 338.36 341.77 338.36 340.63 135,246 +2.35(+0.69%)
Sep 21, 2023 339.32 342.12 337.44 338.28 158,980 -1.82(-0.54%)
Sep 20, 2023 337.00 341.62 337.00 340.10 162,489 +3.79(+1.13%)
Sep 19, 2023 339.26 341.33 335.94 336.31 238,616 -3.11(-0.92%)
Sep 18, 2023 333.27 341.40 333.27 339.42 219,170 +6.90(+2.08%)
Sep 15, 2023 333.87 334.59 330.13 332.51 550,201 -2.98(-0.89%)
Sep 14, 2023 333.26 335.72 330.53 335.49 216,585 +2.67(+0.80%)
Sep 13, 2023 322.50 333.31 322.50 332.82 399,367 +11.93(+3.72%)
Sep 12, 2023 311.28 321.85 311.28 320.89 263,136 +11.14(+3.60%)
Sep 11, 2023 311.81 315.08 307.94 309.74 194,060 -1.82(-0.59%)
Sep 08, 2023 309.94 314.65 309.91 311.57 222,681 +1.55(+0.50%)
Sep 07, 2023 315.37 316.17 309.58 310.01 274,488 -3.81(-1.22%)
Sep 06, 2023 314.91 315.51 311.12 313.83 137,247 -0.52(-0.16%)
Sep 05, 2023 314.49 316.61 309.68 314.35 236,445 -2.82(-0.89%)
Sep 01, 2023 318.87 319.20 314.83 317.16 243,267 +0.80(+0.25%)
Aug 31, 2023 317.34 320.77 315.94 316.37 243,806 -1.54(-0.49%)
Aug 30, 2023 317.23 320.10 317.23 317.91 187,568 +1.63(+0.52%)
Aug 29, 2023 316.14 317.48 308.76 316.28 241,911 -0.46(-0.14%)
Aug 28, 2023 316.87 320.18 314.87 316.74 210,704 -1.63(-0.51%)
Aug 25, 2023 314.26 319.38 313.30 318.37 314,217 +4.44(+1.41%)
Aug 24, 2023 308.44 314.93 308.44 313.93 242,097 +3.95(+1.27%)
Aug 23, 2023 307.50 312.09 305.84 309.98 201,087 +1.71(+0.56%)
Aug 22, 2023 310.97 310.97 307.62 308.27 152,055 -3.05(-0.98%)
Aug 21, 2023 315.06 317.07 309.97 311.32 167,717 -3.98(-1.26%)
Aug 18, 2023 312.82 318.73 312.82 315.30 275,087 +2.62(+0.84%)
Aug 17, 2023 315.60 316.50 312.35 312.68 123,841 -3.19(-1.01%)
Aug 16, 2023 314.58 317.16 313.02 315.88 107,624 +1.79(+0.57%)
Aug 15, 2023 316.10 316.90 311.31 314.09 128,595 -1.59(-0.50%)
Aug 14, 2023 314.53 318.12 313.01 315.68 184,981 +1.75(+0.56%)
Aug 11, 2023 311.63 314.82 310.19 313.93 160,558 +3.20(+1.03%)
Aug 10, 2023 306.68 311.19 306.01 310.72 191,776 +4.38(+1.43%)
Aug 09, 2023 303.06 306.87 301.98 306.35 140,579 +4.38(+1.45%)
Aug 08, 2023 301.16 303.34 295.80 301.97 199,165 +0.80(+0.26%)
Aug 07, 2023 299.18 301.92 297.42 301.17 152,518 +2.15(+0.72%)
Aug 04, 2023 294.98 303.46 293.33 299.03 194,628 +5.32(+1.81%)
Aug 03, 2023 293.38 297.41 281.01 293.70 486,693 -3.93(-1.32%)
Aug 02, 2023 301.68 301.68 294.48 297.63 323,937 -4.05(-1.34%)
Aug 01, 2023 305.85 307.44 300.62 301.68 248,022 -3.74(-1.22%)
Jul 31, 2023 301.46 306.00 299.06 305.42 168,063 +4.76(+1.58%)
Jul 28, 2023 300.36 303.93 299.12 300.67 191,076 -0.54(-0.18%)
Jul 27, 2023 305.91 305.91 296.74 301.20 279,446 -4.98(-1.63%)
Jul 26, 2023 313.32 314.91 305.47 306.19 305,439 -7.61(-2.43%)
Jul 25, 2023 317.68 318.67 311.90 313.80 196,317 -5.18(-1.62%)
Jul 24, 2023 316.78 321.56 316.78 318.98 143,490 +2.40(+0.76%)
Jul 21, 2023 317.32 318.06 314.55 316.58 164,002 -0.25(-0.08%)
Jul 20, 2023 321.71 321.71 316.67 316.83 144,662 -2.60(-0.81%)
Jul 19, 2023 319.86 320.72 316.29 319.43 198,590 +0.93(+0.29%)
Jul 18, 2023 313.16 319.26 313.16 318.50 195,417 +5.90(+1.89%)
Jul 17, 2023 308.53 313.31 306.85 312.60 207,430 +4.15(+1.34%)
Jul 14, 2023 304.46 309.07 302.10 308.46 183,867 +4.69(+1.55%)
Jul 13, 2023 303.98 306.29 303.43 303.76 186,864 -0.52(-0.17%)
Jul 12, 2023 310.14 310.98 304.06 304.28 244,083 -5.77(-1.86%)
Jul 11, 2023 304.89 311.00 304.89 310.05 245,635 +7.58(+2.51%)
Jul 10, 2023 302.58 306.52 301.01 302.47 200,684 -0.88(-0.29%)
Jul 07, 2023 306.33 308.46 301.95 303.34 268,134 -4.38(-1.42%)
Jul 06, 2023 307.99 310.44 305.86 307.72 285,543 -0.34(-0.11%)
Jul 05, 2023 309.96 311.15 305.39 308.06 220,811 -0.93(-0.30%)
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.