Skip to main content

Murphy USA Inc (NY: MUSA )

515.34 -11.93 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 148.00 148.63 141.95 141.95 405,517 -6.20(-4.18%)
Mar 30, 2021 152.80 156.13 147.54 148.15 550,139 -4.17(-2.74%)
Mar 29, 2021 149.76 152.88 149.13 152.32 445,928 +2.56(+1.71%)
Mar 26, 2021 142.21 149.89 141.00 149.76 432,806 +7.60(+5.35%)
Mar 25, 2021 136.35 142.85 135.45 142.16 422,400 +6.46(+4.76%)
Mar 24, 2021 137.54 139.04 135.52 135.70 314,361 -2.06(-1.50%)
Mar 23, 2021 135.07 140.50 134.32 137.76 439,515 +2.23(+1.64%)
Mar 22, 2021 134.25 136.16 133.24 135.53 315,148 +0.72(+0.53%)
Mar 19, 2021 129.84 136.07 129.08 134.81 1,018,673 +5.26(+4.06%)
Mar 18, 2021 129.51 131.30 128.75 129.55 314,981 -0.16(-0.12%)
Mar 17, 2021 130.06 130.15 127.16 129.71 333,657 -0.15(-0.11%)
Mar 16, 2021 128.38 130.01 127.47 129.85 295,095 +1.53(+1.19%)
Mar 15, 2021 126.24 128.50 125.92 128.32 229,593 +1.44(+1.14%)
Mar 12, 2021 125.63 126.88 124.53 126.88 241,760 +2.53(+2.04%)
Mar 11, 2021 125.95 126.56 123.81 124.35 249,105 -1.22(-0.97%)
Mar 10, 2021 122.91 126.80 122.31 125.56 333,968 +2.55(+2.08%)
Mar 09, 2021 124.32 124.32 121.60 123.01 315,270 -0.41(-0.33%)
Mar 08, 2021 123.84 125.47 122.86 123.42 332,509 +0.20(+0.16%)
Mar 05, 2021 121.65 123.99 121.63 123.23 368,343 +2.31(+1.91%)
Mar 04, 2021 120.53 122.45 118.82 120.92 263,892 +0.01(+0.01%)
Mar 03, 2021 122.31 122.52 120.84 120.91 274,450 -1.34(-1.09%)
Mar 02, 2021 123.54 124.13 120.83 122.25 277,143 -1.33(-1.08%)
Mar 01, 2021 124.01 125.02 122.90 123.58 218,684 +1.18(+0.96%)
Feb 26, 2021 123.31 125.40 121.76 122.40 251,231 -0.23(-0.19%)
Feb 25, 2021 125.47 126.27 122.30 122.64 218,478 -2.86(-2.28%)
Feb 24, 2021 124.43 125.93 122.60 125.50 311,265 +1.96(+1.59%)
Feb 23, 2021 123.02 124.39 121.52 123.53 340,997 +0.25(+0.20%)
Feb 22, 2021 121.86 123.30 121.16 123.28 338,601 +1.03(+0.84%)
Feb 19, 2021 122.49 123.57 121.62 122.25 302,149 -0.33(-0.27%)
Feb 18, 2021 122.50 123.48 121.15 122.59 304,230 +0.39(+0.32%)
Feb 17, 2021 122.01 123.61 120.69 122.20 329,982 -0.57(-0.46%)
Feb 16, 2021 122.05 125.30 121.64 122.77 307,886 +1.25(+1.02%)
Feb 12, 2021 122.61 123.33 120.81 121.52 187,040 -1.87(-1.52%)
Feb 11, 2021 123.13 124.51 122.35 123.39 148,139 -0.09(-0.07%)
Feb 10, 2021 125.08 125.76 122.96 123.48 268,613 -1.01(-0.81%)
Feb 09, 2021 126.09 127.54 124.36 124.49 223,723 -1.81(-1.44%)
Feb 08, 2021 127.10 128.18 125.46 126.30 241,921 +0.48(+0.38%)
Feb 05, 2021 130.48 130.48 124.70 125.82 253,979 -3.89(-3.00%)
Feb 04, 2021 126.78 131.56 124.14 129.71 352,487 +3.54(+2.80%)
Feb 03, 2021 125.95 127.40 124.66 126.17 319,105 +0.33(+0.26%)
Feb 02, 2021 123.04 127.45 122.69 125.84 353,753 +4.01(+3.29%)
Feb 01, 2021 122.16 123.19 120.76 121.83 261,941 -0.24(-0.20%)
Jan 29, 2021 123.05 123.75 120.93 122.08 406,224 -1.25(-1.02%)
Jan 28, 2021 125.34 125.63 121.40 123.33 374,286 -1.62(-1.29%)
Jan 27, 2021 120.90 125.08 117.08 124.95 550,033 +2.09(+1.70%)
Jan 26, 2021 123.98 124.51 121.63 122.86 229,342 -0.69(-0.56%)
Jan 25, 2021 122.00 124.52 121.36 123.55 286,983 +2.16(+1.78%)
Jan 22, 2021 120.38 121.83 119.35 121.39 275,714 +0.75(+0.63%)
Jan 21, 2021 122.75 123.75 120.12 120.64 308,542 -2.00(-1.63%)
Jan 20, 2021 122.15 124.23 121.43 122.64 488,964 +0.28(+0.23%)
Jan 19, 2021 123.45 123.45 121.09 122.35 386,843 +0.25(+0.21%)
Jan 15, 2021 120.66 123.43 119.92 122.10 213,979 +0.55(+0.45%)
Jan 14, 2021 120.32 122.68 119.39 121.55 397,476 +1.55(+1.29%)
Jan 13, 2021 126.57 126.81 119.63 120.00 406,972 -6.22(-4.93%)
Jan 12, 2021 125.88 127.39 124.41 126.22 326,783 +0.54(+0.43%)
Jan 11, 2021 124.55 127.29 124.55 125.69 142,022 +0.85(+0.68%)
Jan 08, 2021 127.26 127.57 123.77 124.83 241,938 -2.08(-1.64%)
Jan 07, 2021 128.39 129.52 126.00 126.91 280,483 -1.16(-0.90%)
Jan 06, 2021 124.34 128.56 124.34 128.07 375,709 +3.47(+2.78%)
Jan 05, 2021 125.52 127.42 124.60 124.60 214,255 -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.