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 (%)
Jan 31, 2023 268.57 270.38 265.38 270.38 294,581 +3.62(+1.36%)
Jan 30, 2023 263.55 269.64 263.55 266.76 306,000 +4.80(+1.83%)
Jan 27, 2023 266.64 268.62 261.85 261.96 171,348 -4.37(-1.64%)
Jan 26, 2023 264.16 267.36 262.72 266.33 137,278 +2.36(+0.89%)
Jan 25, 2023 260.47 266.79 260.31 263.97 167,173 +3.47(+1.33%)
Jan 24, 2023 257.92 262.34 255.42 260.51 195,380 +3.75(+1.46%)
Jan 23, 2023 257.47 261.96 254.48 256.76 457,377 +4.32(+1.71%)
Jan 20, 2023 259.99 259.99 251.38 252.44 299,468 -6.03(-2.33%)
Jan 19, 2023 260.71 261.96 257.46 258.47 298,321 -2.13(-0.82%)
Jan 18, 2023 266.47 268.21 260.47 260.60 224,633 -5.69(-2.14%)
Jan 17, 2023 268.81 271.86 264.49 266.29 258,505 -2.47(-0.92%)
Jan 13, 2023 262.39 270.82 260.40 268.76 230,126 +4.10(+1.55%)
Jan 12, 2023 261.66 265.66 259.34 264.66 234,674 +3.16(+1.21%)
Jan 11, 2023 262.56 265.22 258.88 261.50 220,967 -0.90(-0.34%)
Jan 10, 2023 263.24 264.02 258.68 262.40 263,731 -1.53(-0.58%)
Jan 09, 2023 267.04 271.23 262.99 263.94 251,123 -4.53(-1.69%)
Jan 06, 2023 266.83 274.38 266.00 268.47 319,343 +3.34(+1.26%)
Jan 05, 2023 267.05 268.35 261.79 265.13 257,659 -1.94(-0.73%)
Jan 04, 2023 270.89 272.54 264.84 267.07 326,741 -4.09(-1.51%)
Jan 03, 2023 277.31 279.73 269.83 271.15 348,941 -6.69(-2.41%)
Dec 30, 2022 277.32 279.67 276.69 277.84 228,297 -1.44(-0.52%)
Dec 29, 2022 284.16 284.48 275.54 279.28 276,559 -4.45(-1.57%)
Dec 28, 2022 285.34 288.54 282.60 283.73 221,435 -0.54(-0.19%)
Dec 27, 2022 292.21 293.31 283.45 284.27 169,969 -7.32(-2.51%)
Dec 23, 2022 284.44 293.91 284.32 291.59 221,040 +7.31(+2.57%)
Dec 22, 2022 292.19 292.21 283.94 284.28 236,819 -8.19(-2.80%)
Dec 21, 2022 288.15 292.48 286.53 292.47 183,343 +7.09(+2.48%)
Dec 20, 2022 284.47 287.20 279.00 285.38 268,856 +0.91(+0.32%)
Dec 19, 2022 283.55 291.32 282.19 284.47 315,991 +0.24(+0.08%)
Dec 16, 2022 274.86 286.32 274.11 284.23 1,017,173 +6.82(+2.46%)
Dec 15, 2022 279.41 282.07 274.26 277.41 325,610 -2.81(-1.00%)
Dec 14, 2022 279.46 283.18 276.75 280.23 335,287 -0.12(-0.04%)
Dec 13, 2022 288.64 289.16 278.54 280.34 316,355 -5.00(-1.75%)
Dec 12, 2022 287.22 290.78 282.43 285.34 291,293 -1.07(-0.37%)
Dec 09, 2022 286.30 289.35 284.40 286.42 278,601 -2.58(-0.89%)
Dec 08, 2022 294.36 296.44 287.49 289.00 300,236 -5.40(-1.83%)
Dec 07, 2022 283.73 295.00 283.70 294.40 287,274 +10.85(+3.83%)
Dec 06, 2022 282.98 287.08 280.73 283.55 330,425 -0.49(-0.17%)
Dec 05, 2022 283.82 286.95 280.95 284.03 314,760 -2.44(-0.85%)
Dec 02, 2022 284.45 291.01 284.45 286.47 333,059 -0.70(-0.24%)
Dec 01, 2022 295.91 298.18 286.13 287.16 354,081 -6.85(-2.33%)
Nov 30, 2022 292.10 294.53 288.25 294.01 311,599 +0.99(+0.34%)
Nov 29, 2022 295.19 295.81 291.99 293.02 231,140 -2.79(-0.94%)
Nov 28, 2022 289.43 300.68 289.27 295.81 237,812 +5.19(+1.79%)
Nov 25, 2022 287.09 293.64 287.09 290.62 96,836 +3.58(+1.25%)
Nov 23, 2022 290.07 292.53 286.79 287.04 246,972 -3.91(-1.34%)
Nov 22, 2022 288.18 291.57 287.01 290.95 297,401 +2.94(+1.02%)
Nov 21, 2022 287.62 294.15 286.76 288.01 267,947 +0.70(+0.25%)
Nov 18, 2022 294.55 294.55 284.64 287.30 315,003 -2.82(-0.97%)
Nov 17, 2022 288.51 290.52 287.24 290.12 273,047 -0.09(-0.03%)
Nov 16, 2022 279.16 291.48 277.63 290.21 279,131 +7.46(+2.64%)
Nov 15, 2022 291.21 291.21 282.37 282.75 345,262 -4.72(-1.64%)
Nov 14, 2022 289.83 296.17 287.45 287.47 310,179 -1.29(-0.45%)
Nov 11, 2022 298.02 299.67 286.49 288.76 351,876 -9.77(-3.27%)
Nov 10, 2022 309.91 309.91 297.24 298.53 276,119 -5.73(-1.88%)
Nov 09, 2022 300.71 308.33 299.27 304.27 283,724 +1.62(+0.54%)
Nov 08, 2022 303.90 307.59 296.33 302.65 278,439 -1.69(-0.55%)
Nov 07, 2022 303.04 304.44 297.36 304.34 247,513 +2.91(+0.97%)
Nov 04, 2022 309.05 311.23 298.19 301.43 274,771 -6.33(-2.06%)
Nov 03, 2022 299.34 310.79 297.40 307.76 257,186 +3.47(+1.14%)
Nov 02, 2022 314.93 316.06 304.29 304.29 239,908 -12.07(-3.82%)
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.