Skip to main content

Murphy USA Inc (NY: MUSA )

443.38 +4.43 (+1.01%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 106.89 110.63 106.89 110.23 399,063 +2.95(+2.75%)
Jun 29, 2020 109.14 109.51 106.83 107.29 615,173 -1.11(-1.02%)
Jun 26, 2020 113.57 114.41 108.36 108.39 1,080,009 -5.31(-4.67%)
Jun 25, 2020 114.24 115.95 112.55 113.70 414,500 -0.76(-0.67%)
Jun 24, 2020 113.02 115.41 110.70 114.46 423,302 +0.16(+0.14%)
Jun 23, 2020 114.70 116.25 113.95 114.31 382,053 +0.48(+0.42%)
Jun 22, 2020 111.37 113.92 109.77 113.83 297,180 +2.42(+2.17%)
Jun 19, 2020 111.53 112.57 109.50 111.41 749,898 +0.90(+0.82%)
Jun 18, 2020 110.93 112.77 110.27 110.51 389,693 -0.63(-0.56%)
Jun 17, 2020 110.81 112.17 109.38 111.13 289,994 -0.06(-0.05%)
Jun 16, 2020 112.97 113.14 109.51 111.19 336,410 +1.78(+1.63%)
Jun 15, 2020 105.09 109.41 104.05 109.41 309,412 +2.12(+1.98%)
Jun 12, 2020 108.78 109.07 103.22 107.29 373,519 +0.28(+0.27%)
Jun 11, 2020 111.21 112.89 106.22 107.00 419,822 -6.53(-5.75%)
Jun 10, 2020 110.77 115.27 110.77 113.53 489,990 +3.13(+2.84%)
Jun 09, 2020 111.81 112.20 109.00 110.40 404,898 -2.35(-2.08%)
Jun 08, 2020 110.90 114.15 110.88 112.75 412,559 +2.52(+2.28%)
Jun 05, 2020 110.73 111.88 109.45 110.23 374,949 +1.54(+1.41%)
Jun 04, 2020 110.17 111.36 108.51 108.70 297,773 -2.34(-2.11%)
Jun 03, 2020 114.04 114.96 110.88 111.04 409,785 -2.22(-1.96%)
Jun 02, 2020 113.92 115.07 112.06 113.26 234,603 +0.33(+0.29%)
Jun 01, 2020 113.81 114.91 112.69 112.92 271,891 -0.74(-0.65%)
May 29, 2020 111.52 114.15 109.32 113.67 335,013 +2.09(+1.88%)
May 28, 2020 114.91 114.91 111.17 111.57 335,687 -2.48(-2.17%)
May 27, 2020 114.14 114.37 111.40 114.05 466,475 +1.30(+1.15%)
May 26, 2020 116.05 116.25 112.41 112.75 234,255 -1.00(-0.88%)
May 22, 2020 112.77 113.86 111.13 113.75 331,642 +0.31(+0.28%)
May 21, 2020 113.54 114.34 112.69 113.44 242,650 +0.38(+0.34%)
May 20, 2020 112.08 113.69 111.51 113.05 244,550 +2.44(+2.20%)
May 19, 2020 112.57 115.13 110.48 110.61 300,213 -2.94(-2.59%)
May 18, 2020 111.35 114.09 110.77 113.55 451,747 +4.07(+3.72%)
May 15, 2020 104.73 110.21 104.42 109.48 285,578 +4.37(+4.15%)
May 14, 2020 102.83 105.11 101.63 105.11 346,627 +0.90(+0.86%)
May 13, 2020 106.46 106.96 103.85 104.21 389,929 -2.61(-2.45%)
May 12, 2020 110.16 110.26 106.71 106.83 299,205 -3.54(-3.21%)
May 11, 2020 110.58 114.07 109.72 110.37 333,619 -1.34(-1.20%)
May 08, 2020 109.22 112.29 108.95 111.71 266,070 +4.20(+3.91%)
May 07, 2020 110.11 110.11 106.98 107.51 286,619 -1.08(-0.99%)
May 06, 2020 106.66 109.99 106.01 108.59 276,896 +2.61(+2.47%)
May 05, 2020 109.10 110.39 105.34 105.97 301,633 -2.26(-2.09%)
May 04, 2020 99.19 108.47 98.94 108.24 401,926 +7.91(+7.89%)
May 01, 2020 102.81 102.81 98.99 100.33 402,424 -4.24(-4.05%)
Apr 30, 2020 105.62 106.81 104.14 104.56 421,565 -2.22(-2.08%)
Apr 29, 2020 108.99 110.16 106.18 106.79 416,218 -0.50(-0.47%)
Apr 28, 2020 110.02 110.63 107.10 107.29 343,399 -0.42(-0.39%)
Apr 27, 2020 108.37 110.31 107.61 107.71 349,694 +0.06(+0.05%)
Apr 24, 2020 106.86 108.29 105.80 107.65 481,377 +0.87(+0.82%)
Apr 23, 2020 106.71 109.20 105.91 106.78 321,983 +0.46(+0.43%)
Apr 22, 2020 110.54 110.54 106.20 106.32 366,369 -2.10(-1.93%)
Apr 21, 2020 105.29 109.11 104.91 108.41 449,300 +0.65(+0.60%)
Apr 20, 2020 106.33 112.00 105.64 107.77 517,133 +1.81(+1.71%)
Apr 17, 2020 105.74 106.81 98.44 105.95 753,167 +5.25(+5.21%)
Apr 16, 2020 101.18 101.70 99.02 100.71 450,870 +0.48(+0.48%)
Apr 15, 2020 103.45 103.45 97.93 100.23 398,830 -5.00(-4.75%)
Apr 14, 2020 102.78 105.57 100.96 105.23 312,986 +4.09(+4.05%)
Apr 13, 2020 102.88 102.95 99.02 101.14 328,469 -2.50(-2.41%)
Apr 09, 2020 99.21 105.17 98.12 103.63 306,210 +5.85(+5.99%)
Apr 08, 2020 101.18 101.52 96.66 97.78 329,915 -1.90(-1.91%)
Apr 07, 2020 96.40 101.76 95.60 99.68 511,820 +4.69(+4.94%)
Apr 06, 2020 82.17 95.61 82.17 94.99 462,518 +12.05(+14.53%)
Apr 03, 2020 81.72 83.66 79.79 82.94 394,049 +0.38(+0.46%)
Apr 02, 2020 81.33 83.62 79.61 82.55 284,439 +1.35(+1.66%)
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.