Skip to main content

Murphy USA Inc (NY: MUSA )

494.49 -20.85 (-4.05%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 148.01 148.63 141.96 141.96 405,502 -6.20(-4.18%)
Mar 30, 2021 152.81 156.14 147.54 148.15 550,120 -4.17(-2.74%)
Mar 29, 2021 149.76 152.89 149.14 152.33 445,912 +2.56(+1.71%)
Mar 26, 2021 142.21 149.89 141.00 149.76 432,791 +7.60(+5.35%)
Mar 25, 2021 136.35 142.85 135.46 142.16 422,385 +6.46(+4.76%)
Mar 24, 2021 137.55 139.04 135.53 135.70 314,349 -2.06(-1.50%)
Mar 23, 2021 135.07 140.50 134.33 137.76 439,499 +2.23(+1.65%)
Mar 22, 2021 134.26 136.16 133.25 135.53 315,137 +0.72(+0.53%)
Mar 19, 2021 129.84 136.07 129.08 134.82 1,018,637 +5.26(+4.06%)
Mar 18, 2021 129.52 131.30 128.75 129.56 314,970 -0.16(-0.12%)
Mar 17, 2021 130.07 130.15 127.17 129.71 333,645 -0.15(-0.11%)
Mar 16, 2021 128.39 130.01 127.47 129.86 295,085 +1.53(+1.19%)
Mar 15, 2021 126.25 128.50 125.92 128.33 229,584 +1.44(+1.14%)
Mar 12, 2021 125.64 126.88 124.54 126.88 241,751 +2.53(+2.04%)
Mar 11, 2021 125.95 126.56 123.81 124.35 249,096 -1.22(-0.97%)
Mar 10, 2021 122.92 126.81 122.32 125.57 333,956 +2.55(+2.08%)
Mar 09, 2021 124.32 124.32 121.60 123.02 315,259 -0.41(-0.33%)
Mar 08, 2021 123.85 125.48 122.86 123.43 332,497 +0.20(+0.16%)
Mar 05, 2021 121.65 124.00 121.64 123.23 368,330 +2.31(+1.91%)
Mar 04, 2021 120.53 122.45 118.82 120.92 263,883 +0.01(+0.01%)
Mar 03, 2021 122.32 122.52 120.84 120.91 274,440 -1.34(-1.09%)
Mar 02, 2021 123.55 124.13 120.83 122.25 277,133 -1.34(-1.08%)
Mar 01, 2021 124.02 125.03 122.91 123.58 218,676 +1.18(+0.96%)
Feb 26, 2021 123.31 125.41 121.77 122.41 251,222 -0.24(-0.19%)
Feb 25, 2021 125.48 126.28 122.31 122.64 218,470 -2.86(-2.28%)
Feb 24, 2021 124.44 125.93 122.60 125.50 311,254 +1.96(+1.59%)
Feb 23, 2021 123.03 124.40 121.52 123.53 340,985 +0.24(+0.20%)
Feb 22, 2021 121.87 123.30 121.17 123.29 338,589 +1.03(+0.84%)
Feb 19, 2021 122.49 123.58 121.62 122.26 302,139 -0.33(-0.27%)
Feb 18, 2021 122.50 123.49 121.15 122.59 304,219 +0.39(+0.32%)
Feb 17, 2021 122.01 123.61 120.69 122.20 329,970 -0.57(-0.46%)
Feb 16, 2021 122.05 125.31 121.64 122.77 307,875 +1.25(+1.02%)
Feb 12, 2021 122.61 123.34 120.82 121.52 187,034 -1.87(-1.52%)
Feb 11, 2021 123.13 124.51 122.36 123.40 148,134 -0.09(-0.07%)
Feb 10, 2021 125.08 125.77 122.97 123.48 268,603 -1.01(-0.81%)
Feb 09, 2021 126.09 127.55 124.37 124.49 223,715 -1.81(-1.44%)
Feb 08, 2021 127.10 128.19 125.46 126.31 241,912 +0.48(+0.38%)
Feb 05, 2021 130.48 130.48 124.70 125.83 253,970 -3.89(-3.00%)
Feb 04, 2021 126.79 131.57 124.14 129.72 352,475 +3.54(+2.80%)
Feb 03, 2021 125.95 127.41 124.66 126.18 319,094 +0.33(+0.27%)
Feb 02, 2021 123.04 127.45 122.69 125.85 353,741 +4.01(+3.29%)
Feb 01, 2021 122.16 123.19 120.76 121.84 261,932 -0.25(-0.20%)
Jan 29, 2021 123.05 123.75 120.94 122.08 406,209 -1.25(-1.02%)
Jan 28, 2021 125.35 125.63 121.41 123.34 374,273 -1.62(-1.29%)
Jan 27, 2021 120.91 125.08 117.08 124.95 550,013 +2.09(+1.70%)
Jan 26, 2021 123.98 124.51 121.63 122.87 229,334 -0.69(-0.56%)
Jan 25, 2021 122.00 124.52 121.36 123.55 286,973 +2.16(+1.78%)
Jan 22, 2021 120.39 121.84 119.36 121.40 275,704 +0.76(+0.63%)
Jan 21, 2021 122.76 123.76 120.12 120.64 308,531 -2.00(-1.63%)
Jan 20, 2021 122.15 124.24 121.44 122.64 488,947 +0.28(+0.23%)
Jan 19, 2021 123.45 123.45 121.09 122.36 386,829 +0.25(+0.21%)
Jan 15, 2021 120.66 123.44 119.93 122.10 213,971 +0.55(+0.45%)
Jan 14, 2021 120.33 122.68 119.40 121.55 397,462 +1.55(+1.29%)
Jan 13, 2021 126.57 126.81 119.63 120.00 406,957 -6.22(-4.93%)
Jan 12, 2021 125.89 127.39 124.41 126.23 326,771 +0.54(+0.43%)
Jan 11, 2021 124.55 127.30 124.55 125.69 142,017 +0.85(+0.68%)
Jan 08, 2021 127.27 127.57 123.78 124.84 241,930 -2.08(-1.64%)
Jan 07, 2021 128.39 129.52 126.00 126.92 280,473 -1.16(-0.90%)
Jan 06, 2021 124.35 128.56 124.35 128.07 375,696 +3.47(+2.78%)
Jan 05, 2021 125.52 127.42 124.60 124.60 214,248 -1.04(-0.83%)
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.