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

Murphy USA Inc (NY: MUSA )

412.85 -8.26 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 29, 2023 355.63 357.63 354.31 356.19 124,228 +0.76(+0.21%)
Dec 28, 2023 354.38 357.09 353.62 355.43 128,318 +0.11(+0.03%)
Dec 27, 2023 354.07 356.06 352.08 355.32 159,496 +1.37(+0.39%)
Dec 26, 2023 358.82 360.23 353.52 353.95 115,443 -6.23(-1.73%)
Dec 22, 2023 361.36 361.36 356.36 360.19 142,994 -0.72(-0.20%)
Dec 21, 2023 355.80 361.41 355.63 360.91 176,578 +6.30(+1.78%)
Dec 20, 2023 361.07 361.83 354.40 354.60 152,095 -7.00(-1.94%)
Dec 19, 2023 360.21 362.38 359.76 361.61 128,399 +1.12(+0.31%)
Dec 18, 2023 358.20 361.28 356.12 360.49 137,223 +4.35(+1.22%)
Dec 15, 2023 355.56 359.49 352.33 356.14 374,177 -1.49(-0.42%)
Dec 14, 2023 361.53 361.63 351.20 357.63 338,325 -3.62(-1.00%)
Dec 13, 2023 359.50 366.33 359.50 361.25 195,342 +1.60(+0.44%)
Dec 12, 2023 355.11 361.78 353.62 359.65 191,224 +4.54(+1.28%)
Dec 11, 2023 353.69 356.05 352.85 355.11 281,777 +1.42(+0.40%)
Dec 08, 2023 359.00 359.00 353.45 353.69 195,625 -5.73(-1.60%)
Dec 07, 2023 360.00 362.68 357.88 359.43 159,143 -0.19(-0.05%)
Dec 06, 2023 364.54 367.87 356.46 359.62 240,813 -5.11(-1.40%)
Dec 05, 2023 366.79 367.92 362.88 364.73 227,780 -2.41(-0.66%)
Dec 04, 2023 369.19 375.10 364.39 367.14 282,547 -3.10(-0.84%)
Dec 01, 2023 369.94 372.76 368.42 370.24 177,686 +1.07(+0.29%)
Nov 30, 2023 363.12 369.73 362.17 369.17 257,579 +6.31(+1.74%)
Nov 29, 2023 364.90 365.49 361.28 362.86 314,046 -1.67(-0.46%)
Nov 28, 2023 368.32 368.55 361.71 364.52 190,395 -3.39(-0.92%)
Nov 27, 2023 368.30 370.06 365.58 367.91 123,403 -0.77(-0.21%)
Nov 24, 2023 370.46 371.77 368.68 368.68 68,576 -0.66(-0.18%)
Nov 22, 2023 366.44 369.40 363.54 369.34 117,160 +1.45(+0.39%)
Nov 21, 2023 363.51 369.21 363.10 367.89 243,455 +3.32(+0.91%)
Nov 20, 2023 361.59 367.08 360.75 364.57 140,207 +2.92(+0.81%)
Nov 17, 2023 364.81 365.93 360.84 361.66 217,627 -1.91(-0.52%)
Nov 16, 2023 367.18 370.86 361.68 363.56 241,149 -3.57(-0.97%)
Nov 15, 2023 373.81 375.67 366.36 367.13 238,573 -5.90(-1.58%)
Nov 14, 2023 371.87 375.05 369.28 373.04 222,592 +2.09(+0.56%)
Nov 13, 2023 363.02 372.25 363.02 370.95 202,860 +7.28(+2.00%)
Nov 10, 2023 366.42 370.71 362.13 363.67 255,044 -1.99(-0.54%)
Nov 09, 2023 364.63 366.39 363.04 365.65 218,963 +0.71(+0.19%)
Nov 08, 2023 370.01 372.63 364.04 364.94 235,790 -5.15(-1.39%)
Nov 07, 2023 374.52 374.54 366.12 370.09 281,240 -3.85(-1.03%)
Nov 06, 2023 378.45 379.61 371.70 373.93 266,503 -4.51(-1.19%)
Nov 03, 2023 370.71 379.34 367.41 378.45 253,200 +8.06(+2.18%)
Nov 02, 2023 366.22 381.23 361.34 370.39 378,858 +5.81(+1.59%)
Nov 01, 2023 363.10 367.31 362.02 364.58 183,904 +2.66(+0.74%)
Oct 31, 2023 360.70 364.78 359.45 361.92 198,729 +1.63(+0.45%)
Oct 30, 2023 364.18 365.27 359.96 360.29 276,797 -2.77(-0.76%)
Oct 27, 2023 359.67 365.46 359.21 363.06 270,084 +3.32(+0.92%)
Oct 26, 2023 355.77 363.02 353.49 359.74 209,495 +3.95(+1.11%)
Oct 25, 2023 352.63 359.29 352.63 355.79 192,920 +3.21(+0.91%)
Oct 24, 2023 358.19 359.43 349.83 352.58 273,792 -3.77(-1.06%)
Oct 23, 2023 359.88 360.80 355.30 356.35 193,545 -4.18(-1.16%)
Oct 20, 2023 365.68 367.06 359.47 360.53 182,879 -3.63(-1.00%)
Oct 19, 2023 368.04 371.83 363.35 364.16 303,465 -5.32(-1.44%)
Oct 18, 2023 368.30 369.94 364.23 369.48 222,638 +3.73(+1.02%)
Oct 17, 2023 364.29 369.88 364.29 365.75 302,468 +2.00(+0.55%)
Oct 16, 2023 362.18 367.59 362.18 363.75 149,797 +4.64(+1.29%)
Oct 13, 2023 360.60 361.17 356.03 359.11 183,712 -0.54(-0.15%)
Oct 12, 2023 362.19 364.35 359.55 359.65 228,373 -2.53(-0.70%)
Oct 11, 2023 363.19 364.52 360.15 362.19 181,037 -2.14(-0.59%)
Oct 10, 2023 365.18 368.52 364.00 364.32 202,749 +0.34(+0.09%)
Oct 09, 2023 354.24 364.80 353.77 363.98 210,009 +8.49(+2.39%)
Oct 06, 2023 349.35 358.32 349.35 355.49 279,747 +5.89(+1.68%)
Oct 05, 2023 346.01 353.88 346.01 349.60 244,955 +2.51(+0.72%)
Oct 04, 2023 343.18 349.26 342.78 347.09 219,998 +4.34(+1.27%)
Oct 03, 2023 347.48 348.12 341.20 342.75 207,989 -4.14(-1.19%)
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.