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

Murphy USA Inc (NY: MUSA )

443.38 +4.43 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2014 47.61 48.08 47.36 47.87 380,914 +0.13(+0.27%)
Jun 27, 2014 47.59 48.14 47.47 47.74 894,863 +0.01(+0.02%)
Jun 26, 2014 47.49 47.86 47.15 47.73 228,104 +0.18(+0.37%)
Jun 25, 2014 47.41 47.96 46.22 47.55 409,916 -0.11(-0.23%)
Jun 24, 2014 48.30 48.55 47.54 47.66 360,849 -0.76(-1.58%)
Jun 23, 2014 48.41 48.94 48.28 48.42 217,110 -0.06(-0.12%)
Jun 20, 2014 48.78 48.86 48.22 48.48 551,095 -0.06(-0.12%)
Jun 19, 2014 49.05 49.41 48.38 48.54 348,391 -0.39(-0.80%)
Jun 18, 2014 48.80 49.53 48.33 48.93 217,928 +0.09(+0.18%)
Jun 17, 2014 48.93 49.07 48.51 48.85 352,423 -0.05(-0.10%)
Jun 16, 2014 49.27 49.64 48.46 48.89 418,131 -0.23(-0.46%)
Jun 13, 2014 49.58 49.71 48.58 49.12 455,100 -0.41(-0.83%)
Jun 12, 2014 50.53 50.75 49.44 49.53 1,044,730 -1.18(-2.34%)
Jun 11, 2014 50.86 51.19 50.55 50.72 487,719 -0.32(-0.63%)
Jun 10, 2014 51.16 51.58 50.93 51.04 586,089 -0.21(-0.40%)
Jun 06, 2014 50.52 51.61 50.52 51.24 485,809 +1.11(+2.21%)
Jun 05, 2014 50.18 50.65 49.89 50.14 450,601 -0.01(-0.02%)
Jun 04, 2014 50.03 50.42 49.88 50.15 313,583 +0.02(+0.04%)
Jun 03, 2014 50.33 50.45 49.85 50.13 335,275 -0.38(-0.76%)
Jun 02, 2014 49.96 50.59 49.60 50.51 691,937 +0.70(+1.40%)
May 30, 2014 49.83 50.27 49.45 49.81 423,021 +0.09(+0.18%)
May 29, 2014 49.39 50.14 49.02 49.73 264,490 +0.52(+1.05%)
May 28, 2014 48.92 49.59 48.46 49.21 487,693 +0.16(+0.32%)
May 27, 2014 50.63 50.63 48.95 49.05 453,267 -0.17(-0.34%)
May 23, 2014 48.45 49.22 49.22 49.22 552,772 +0.73(+1.51%)
May 22, 2014 47.58 49.09 47.57 48.48 480,206 +0.86(+1.81%)
May 21, 2014 47.86 48.07 47.00 47.62 417,066 -0.07(-0.14%)
May 20, 2014 47.25 47.99 47.03 47.69 466,696 +0.39(+0.83%)
May 19, 2014 47.00 47.89 47.00 47.30 694,935 +0.09(+0.19%)
May 16, 2014 46.01 47.24 45.94 47.21 364,766 +1.25(+2.73%)
May 15, 2014 46.02 46.44 45.74 45.96 592,027 -0.28(-0.61%)
May 14, 2014 47.67 48.17 46.20 46.24 915,224 -1.47(-3.08%)
May 13, 2014 47.81 48.05 47.17 47.71 809,349 -0.10(-0.20%)
May 12, 2014 46.33 48.35 46.33 47.81 1,035,386 +1.65(+3.59%)
May 09, 2014 44.33 46.40 44.19 46.15 1,390,212 +1.92(+4.34%)
May 08, 2014 44.25 45.81 43.87 44.23 893,961 +0.23(+0.51%)
May 07, 2014 42.78 45.13 42.78 44.01 1,247,012 +1.29(+3.03%)
May 06, 2014 43.73 43.80 41.68 42.72 1,515,028 -1.32(-3.00%)
May 05, 2014 42.63 45.04 42.50 44.04 892,720 +1.90(+4.51%)
May 02, 2014 41.51 42.53 41.48 42.14 291,588 +0.78(+1.89%)
May 01, 2014 41.79 41.83 40.94 41.36 356,948 -0.25(-0.61%)
Apr 30, 2014 41.72 42.14 41.41 41.61 420,365 -0.27(-0.65%)
Apr 29, 2014 42.12 42.33 41.69 41.88 802,266 -0.14(-0.33%)
Apr 28, 2014 40.80 42.20 40.80 42.02 661,688 +1.34(+3.30%)
Apr 25, 2014 40.97 41.16 40.41 40.68 688,609 -0.58(-1.40%)
Apr 24, 2014 40.72 41.52 40.43 41.26 608,451 +0.67(+1.64%)
Apr 23, 2014 39.83 40.81 39.80 40.59 436,679 +0.75(+1.89%)
Apr 22, 2014 39.75 40.14 39.62 39.84 439,832 +0.11(+0.27%)
Apr 21, 2014 39.70 39.84 39.46 39.73 381,047 +0.04(+0.10%)
Apr 17, 2014 39.89 39.69 39.69 39.69 406,203 -0.20(-0.49%)
Apr 16, 2014 40.01 40.22 39.76 39.89 517,722 +0.08(+0.20%)
Apr 15, 2014 39.52 40.18 39.26 39.81 652,508 +0.32(+0.82%)
Apr 14, 2014 39.36 39.65 39.09 39.49 511,322 +0.36(+0.93%)
Apr 11, 2014 39.26 39.74 39.01 39.12 514,828 -0.21(-0.52%)
Apr 10, 2014 39.90 40.87 39.26 39.33 554,450 -0.57(-1.42%)
Apr 09, 2014 39.98 40.11 39.48 39.90 446,790 +0.05(+0.12%)
Apr 08, 2014 39.79 40.07 39.54 39.85 445,455 +0.02(+0.05%)
Apr 07, 2014 39.96 40.49 39.36 39.83 604,466 -0.25(-0.63%)
Apr 04, 2014 41.17 41.45 40.02 40.08 495,585 -1.07(-2.59%)
Apr 03, 2014 40.26 42.08 40.25 41.15 683,175 +0.96(+2.39%)
Apr 02, 2014 39.98 40.76 39.84 40.19 525,089 +0.09(+0.22%)
Apr 01, 2014 39.84 40.14 39.22 40.10 545,136 +0.36(+0.91%)
Mar 31, 2014 39.92 40.13 39.61 39.74 313,551 -0.09(-0.22%)
Mar 28, 2014 39.13 40.02 39.19 39.83 303,794 +0.70(+1.78%)
Mar 27, 2014 39.76 39.94 39.06 39.13 451,706 -0.55(-1.38%)
Mar 26, 2014 40.33 40.44 39.44 39.68 374,565 -0.47(-1.17%)
Mar 25, 2014 40.04 40.41 39.61 40.15 300,471 +0.06(+0.15%)
Mar 24, 2014 40.28 40.38 39.86 40.09 313,858 +0.05(+0.12%)
Mar 21, 2014 40.22 40.40 39.85 40.04 551,935 +0.06(+0.15%)
Mar 20, 2014 40.44 40.58 39.87 39.98 302,897 -0.60(-1.47%)
Mar 19, 2014 40.82 40.95 40.27 40.58 391,540 -0.31(-0.77%)
Mar 18, 2014 40.25 41.01 40.11 40.90 372,280 +0.70(+1.73%)
Mar 17, 2014 40.01 40.99 40.00 40.20 327,046 +0.30(+0.76%)
Mar 14, 2014 39.79 40.32 39.53 39.90 247,252 +0.11(+0.27%)
Mar 13, 2014 40.24 40.44 39.35 39.79 230,418 -0.37(-0.93%)
Mar 12, 2014 40.29 40.82 39.98 40.16 324,282 -0.34(-0.85%)
Mar 11, 2014 40.29 40.57 40.09 40.50 422,692 +0.23(+0.58%)
Mar 10, 2014 40.22 40.70 39.36 40.27 404,861 -0.05(-0.12%)
Mar 07, 2014 40.20 40.69 40.03 40.32 448,552 +0.45(+1.13%)
Mar 06, 2014 39.70 40.18 39.55 39.87 493,506 +0.12(+0.30%)
Mar 05, 2014 40.08 40.12 39.40 39.75 345,636 -0.23(-0.59%)
Mar 04, 2014 39.32 40.20 39.32 39.98 414,092 +0.82(+2.10%)
Mar 03, 2014 39.45 39.84 39.05 39.16 289,973 -0.55(-1.38%)
Feb 28, 2014 39.56 40.15 39.40 39.71 450,488 +0.08(+0.20%)
Feb 27, 2014 38.77 39.89 38.61 39.63 414,166 +1.01(+2.61%)
Feb 26, 2014 38.34 38.80 38.12 38.62 238,607 +0.46(+1.21%)
Feb 25, 2014 37.91 38.25 37.74 38.16 359,503 +0.18(+0.46%)
Feb 24, 2014 38.09 38.32 37.80 37.99 799,135 -0.05(-0.13%)
Feb 21, 2014 38.44 38.67 37.97 38.04 354,105 -0.30(-0.79%)
Feb 20, 2014 38.33 38.93 37.48 38.34 763,388 -0.14(-0.36%)
Feb 19, 2014 38.41 39.19 38.33 38.48 347,971 -0.22(-0.56%)
Feb 18, 2014 38.87 39.34 38.52 38.69 397,562 -0.22(-0.55%)
Feb 14, 2014 38.98 38.91 38.91 38.91 110,819 +0.12(+0.30%)
Feb 13, 2014 38.12 38.92 38.09 38.79 214,987 +0.54(+1.41%)
Feb 12, 2014 38.67 38.96 38.23 38.25 158,860 -0.38(-0.99%)
Feb 11, 2014 38.28 38.81 38.28 38.63 214,471 +0.35(+0.92%)
Feb 10, 2014 38.25 38.55 38.08 38.28 301,315 -0.11(-0.28%)
Feb 07, 2014 38.50 38.77 38.11 38.39 523,558 -0.05(-0.13%)
Feb 06, 2014 37.94 38.57 37.60 38.44 327,871 +0.69(+1.82%)
Feb 05, 2014 36.57 37.84 36.57 37.75 306,261 +0.99(+2.69%)
Feb 04, 2014 36.91 37.44 36.31 36.76 315,512 -0.07(-0.19%)
Feb 03, 2014 38.01 38.12 36.69 36.83 593,353 -1.10(-2.89%)
Jan 31, 2014 37.83 38.36 37.59 37.93 433,934 -0.30(-0.79%)
Jan 30, 2014 38.57 38.63 37.86 38.23 204,574 +0.06(+0.15%)
Jan 29, 2014 39.12 39.12 37.32 38.17 599,774 -0.49(-1.27%)
Jan 28, 2014 38.63 38.99 38.54 38.66 555,852 -0.06(-0.15%)
Jan 27, 2014 38.94 39.27 38.53 38.72 417,409 -0.26(-0.68%)
Jan 24, 2014 39.46 39.54 38.62 38.99 720,720 -0.67(-1.68%)
Jan 23, 2014 40.68 40.74 39.64 39.65 497,533 -1.17(-2.85%)
Jan 22, 2014 41.10 41.39 40.64 40.82 393,036 -0.34(-0.83%)
Jan 21, 2014 40.65 41.35 40.58 41.16 537,356 +0.67(+1.64%)
Jan 17, 2014 40.86 40.49 40.49 40.49 376,890 -0.36(-0.89%)
Jan 16, 2014 40.78 41.32 40.44 40.86 276,762 +0.12(+0.29%)
Jan 15, 2014 41.02 41.08 40.55 40.74 248,027 -0.28(-0.69%)
Jan 14, 2014 40.92 41.84 40.92 41.02 275,207 +0.12(+0.29%)
Jan 13, 2014 42.10 42.10 40.74 40.91 289,639 -1.44(-3.40%)
Jan 10, 2014 42.33 42.69 42.04 42.34 376,444 +0.10(+0.23%)
Jan 09, 2014 41.87 42.96 41.51 42.25 465,862 +0.60(+1.43%)
Jan 08, 2014 41.61 41.83 40.92 41.65 329,899 -0.03(-0.07%)
Jan 07, 2014 41.03 41.83 40.45 41.68 562,929 +0.77(+1.89%)
Jan 06, 2014 41.06 41.16 40.75 40.91 416,259 -0.19(-0.45%)
Jan 03, 2014 40.92 41.24 40.61 41.09 393,416 +0.06(+0.14%)
Jan 02, 2014 40.65 41.17 40.41 41.03 327,554 +0.34(+0.84%)
Dec 31, 2013 41.44 40.69 40.69 40.69 329,395 -0.53(-1.28%)
Dec 30, 2013 40.96 41.27 40.18 41.22 326,586 +0.22(+0.53%)
Dec 27, 2013 41.02 41.40 40.77 41.00 358,316 +0.00(+0.00%)
Dec 26, 2013 40.97 41.33 40.75 41.00 135,778 -0.03(-0.07%)
Dec 24, 2013 41.65 41.84 40.92 41.03 74,367 -0.42(-1.02%)
Dec 23, 2013 41.98 42.07 41.36 41.45 211,907 -0.40(-0.96%)
Dec 20, 2013 41.11 41.96 41.11 41.85 1,251,827 +0.76(+1.86%)
Dec 19, 2013 41.20 41.37 40.92 41.09 491,745 -0.28(-0.69%)
Dec 18, 2013 41.56 41.82 40.85 41.38 563,443 -0.06(-0.14%)
Dec 17, 2013 41.62 42.30 40.92 41.43 528,117 +0.19(+0.45%)
Dec 16, 2013 41.43 42.00 40.86 41.25 503,734 -0.17(-0.40%)
Dec 13, 2013 41.72 41.84 40.71 41.41 305,172 -0.14(-0.33%)
Dec 12, 2013 42.05 42.22 41.39 41.55 395,470 -0.82(-1.94%)
Dec 11, 2013 43.82 43.84 41.96 42.37 540,284 -1.50(-3.41%)
Dec 10, 2013 44.45 44.60 43.77 43.87 490,747 -0.75(-1.69%)
Dec 09, 2013 44.58 45.04 44.58 44.63 335,402 -0.04(-0.09%)
Dec 06, 2013 44.82 45.12 44.48 44.66 448,604 +0.26(+0.60%)
Dec 05, 2013 43.88 44.67 43.77 44.40 425,070 +0.36(+0.82%)
Dec 04, 2013 44.87 45.07 43.84 44.04 356,043 -0.83(-1.85%)
Dec 03, 2013 44.98 45.67 44.63 44.87 491,499 -0.19(-0.41%)
Dec 02, 2013 44.43 45.13 44.20 45.06 361,068 +0.75(+1.70%)
Nov 29, 2013 44.99 45.49 44.19 44.30 128,892 -0.77(-1.72%)
Nov 27, 2013 44.57 45.44 44.57 45.08 378,000 +0.76(+1.72%)
Nov 26, 2013 44.16 44.48 43.45 44.31 315,401 +0.37(+0.85%)
Nov 25, 2013 45.17 45.49 43.73 43.94 619,711 -1.40(-3.09%)
Nov 22, 2013 44.28 45.93 44.28 45.34 677,098 +0.92(+2.07%)
Nov 21, 2013 43.30 44.53 43.12 44.42 334,881 +1.09(+2.51%)
Nov 20, 2013 43.08 44.05 43.08 43.33 349,547 +0.25(+0.59%)
Nov 19, 2013 43.07 43.63 42.81 43.08 567,765 +0.08(+0.18%)
Nov 18, 2013 42.89 43.38 42.59 43.00 504,030 +0.31(+0.73%)
Nov 15, 2013 42.25 42.86 41.92 42.69 429,954 +0.61(+1.44%)
Nov 14, 2013 41.85 42.25 41.43 42.08 334,056 +0.22(+0.51%)
Nov 12, 2013 41.33 42.07 41.33 41.86 406,920 +0.46(+1.11%)
Nov 11, 2013 41.27 41.84 40.92 41.40 354,697 +0.23(+0.55%)
Nov 08, 2013 41.04 41.37 40.18 41.18 350,752 -0.08(-0.19%)
Nov 07, 2013 44.54 44.55 40.98 41.26 1,176,938 +0.43(+1.06%)
Nov 06, 2013 40.51 41.23 40.10 40.83 566,064 +0.63(+1.56%)
Nov 05, 2013 39.83 40.43 38.79 40.20 490,717 +0.34(+0.86%)
Nov 04, 2013 40.52 40.82 39.66 39.86 379,578 -0.48(-1.19%)
Nov 01, 2013 39.84 40.56 39.84 40.34 196,332 +0.61(+1.53%)
Oct 31, 2013 39.90 40.41 39.58 39.73 279,129 +0.05(+0.12%)
Oct 30, 2013 40.00 40.31 39.58 39.68 362,240 -0.19(-0.47%)
Oct 29, 2013 39.91 40.17 39.45 39.87 306,868 +0.22(+0.54%)
Oct 28, 2013 39.89 40.19 39.50 39.65 499,780 -0.37(-0.93%)
Oct 25, 2013 40.03 40.42 39.59 40.02 300,062 +0.06(+0.15%)
Oct 24, 2013 40.29 40.29 39.72 39.97 221,241 -0.18(-0.44%)
Oct 23, 2013 40.47 40.56 39.96 40.14 300,400 -0.47(-1.16%)
Oct 22, 2013 40.69 41.09 39.97 40.61 568,208 -0.03(-0.07%)
Oct 21, 2013 40.32 40.86 40.25 40.64 200,917 +0.23(+0.58%)
Oct 18, 2013 40.00 40.61 39.74 40.41 407,981 +0.62(+1.55%)
Oct 17, 2013 40.10 40.13 39.61 39.79 411,846 -0.33(-0.83%)
Oct 16, 2013 40.05 40.68 39.92 40.12 341,942 +0.15(+0.37%)
Oct 15, 2013 40.49 40.61 39.10 39.98 571,654 -0.52(-1.28%)
Oct 14, 2013 40.28 40.74 39.75 40.49 722,132 +0.04(+0.10%)
Oct 11, 2013 40.26 40.92 40.07 40.45 1,028,972 +0.32(+0.81%)
Oct 10, 2013 39.37 40.34 39.18 40.13 1,789,853 +1.01(+2.58%)
Oct 09, 2013 38.97 39.27 38.64 39.12 1,283,033 +0.30(+0.78%)
Oct 08, 2013 39.04 39.24 38.45 38.82 507,207 -0.34(-0.88%)
Oct 07, 2013 39.26 39.36 39.06 39.16 594,942 -0.30(-0.77%)
Oct 04, 2013 39.55 39.90 39.36 39.47 430,050 -0.19(-0.47%)
Oct 03, 2013 39.74 39.91 39.46 39.65 1,401,134 -0.08(-0.20%)
Oct 02, 2013 39.66 39.85 39.55 39.73 734,608 +0.05(+0.12%)
Oct 01, 2013 39.68 40.60 39.60 39.68 465,941 -0.47(-1.17%)
Sep 27, 2013 39.91 40.71 39.91 40.15 304,359 -0.14(-0.34%)
Sep 26, 2013 39.64 40.43 39.64 40.29 333,873 +0.67(+1.68%)
Sep 25, 2013 40.05 40.05 39.20 39.62 524,428 -0.50(-1.24%)
Sep 24, 2013 39.37 40.43 39.18 40.12 585,700 +0.64(+1.61%)
Sep 23, 2013 39.84 40.08 39.21 39.49 666,483 -0.35(-0.88%)
Sep 20, 2013 39.59 40.02 39.36 39.84 1,496,404 +0.23(+0.59%)
Sep 19, 2013 40.06 40.41 39.18 39.60 1,231,202 -0.49(-1.22%)
Sep 18, 2013 39.44 40.41 39.29 40.09 864,741 +0.45(+1.14%)
Sep 17, 2013 39.70 40.27 39.56 39.64 1,703,300 -0.15(-0.37%)
Sep 16, 2013 40.14 40.06 39.36 39.79 768,780 +0.09(+0.22%)
Sep 13, 2013 39.26 40.51 39.16 39.70 1,038,132 +0.34(+0.87%)
Sep 12, 2013 37.94 39.52 37.82 39.36 1,482,489 +1.29(+3.39%)
Sep 11, 2013 38.29 38.46 37.99 38.07 1,728,406 -0.53(-1.37%)
Sep 10, 2013 39.05 39.31 38.59 38.59 2,944,924 -0.42(-1.08%)
Sep 09, 2013 38.69 39.80 38.41 39.02 2,784,119 +0.24(+0.63%)
Sep 06, 2013 37.55 39.70 37.50 38.77 1,599,628 +1.19(+3.18%)
Sep 05, 2013 37.97 37.97 37.04 37.58 1,673,406 -0.05(-0.13%)
Sep 04, 2013 37.20 38.32 36.74 37.63 2,991,849 +0.90(+2.45%)
Sep 03, 2013 36.52 39.12 35.36 36.72 5,433,450 +0.55(+1.52%)
Aug 30, 2013 36.21 36.23 35.54 36.18 9,512,521 +0.34(+0.96%)
Aug 29, 2013 35.50 36.46 35.50 35.83 800,520 +0.14(+0.38%)
Aug 28, 2013 35.88 36.15 35.58 35.70 460,053 -0.38(-1.06%)
Aug 27, 2013 36.47 36.47 35.88 36.08 229,459 -0.44(-1.21%)
Aug 26, 2013 36.70 36.70 36.15 36.52 271,927 +0.05(+0.13%)
Aug 23, 2013 35.64 37.13 35.49 36.47 351,960 +0.05(+0.13%)
Aug 22, 2013 36.47 36.72 35.83 36.42 149,463 -0.29(-0.80%)
Aug 21, 2013 37.40 37.65 36.46 36.72 512,394 -0.62(-1.65%)
Aug 20, 2013 38.09 38.18 37.30 37.33 432,143 -0.70(-1.85%)
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.