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

Murphy USA Inc (NY: MUSA )

421.34 +0.80 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 354.63 356.52 351.56 352.16 213,250 -3.61(-1.01%)
Jan 30, 2024 353.65 358.58 351.45 355.76 241,176 +2.11(+0.60%)
Jan 29, 2024 357.56 357.56 350.29 353.65 267,753 -3.13(-0.88%)
Jan 26, 2024 363.82 365.14 355.44 356.78 184,043 -5.67(-1.57%)
Jan 25, 2024 358.54 362.54 357.20 362.46 206,540 +4.81(+1.35%)
Jan 24, 2024 359.85 360.91 356.63 357.64 114,337 -1.88(-0.52%)
Jan 23, 2024 361.68 366.99 359.22 359.52 141,275 -2.95(-0.81%)
Jan 22, 2024 366.55 366.55 362.33 362.47 157,502 -3.52(-0.96%)
Jan 19, 2024 372.40 372.40 365.72 365.98 138,106 -6.16(-1.66%)
Jan 18, 2024 377.81 377.81 369.67 372.15 173,528 -4.79(-1.27%)
Jan 17, 2024 380.19 383.85 376.93 376.94 117,828 -3.32(-0.87%)
Jan 16, 2024 378.76 383.69 378.82 380.26 178,641 +3.04(+0.81%)
Jan 12, 2024 377.84 379.53 376.73 377.22 128,687 -0.17(-0.05%)
Jan 11, 2024 374.02 378.73 370.00 377.39 137,519 +2.61(+0.70%)
Jan 10, 2024 377.45 378.39 374.09 374.78 149,526 -2.06(-0.55%)
Jan 09, 2024 381.12 381.18 376.76 376.84 107,382 -3.68(-0.97%)
Jan 08, 2024 376.28 381.17 374.27 380.52 186,348 +4.64(+1.24%)
Jan 05, 2024 376.21 377.41 372.71 375.87 217,071 +2.03(+0.54%)
Jan 04, 2024 368.66 377.55 368.63 373.84 287,906 +11.91(+3.29%)
Jan 03, 2024 357.43 364.12 356.59 361.94 221,322 +3.35(+0.93%)
Jan 02, 2024 356.02 358.74 354.68 358.59 161,075 +2.40(+0.67%)
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%)
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.