Skip to main content

Murphy USA Inc (NY: MUSA )

417.44 +0.38 (+0.09%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 45.03 45.53 44.23 44.35 128,758 -0.77(-1.72%)
Nov 27, 2013 44.61 45.49 44.61 45.12 377,608 +0.76(+1.72%)
Nov 26, 2013 44.20 44.53 43.50 44.36 315,074 +0.37(+0.85%)
Nov 25, 2013 45.22 45.53 43.78 43.99 619,068 -1.40(-3.09%)
Nov 22, 2013 44.33 45.98 44.33 45.39 676,396 +0.92(+2.07%)
Nov 21, 2013 43.35 44.57 43.16 44.47 334,534 +1.09(+2.51%)
Nov 20, 2013 43.12 44.09 43.12 43.38 349,185 +0.25(+0.59%)
Nov 19, 2013 43.11 43.67 42.86 43.12 567,177 +0.08(+0.18%)
Nov 18, 2013 42.94 43.43 42.63 43.05 503,508 +0.31(+0.73%)
Nov 15, 2013 42.29 42.91 41.97 42.73 429,509 +0.61(+1.44%)
Nov 14, 2013 41.90 42.29 41.48 42.12 333,709 +0.22(+0.51%)
Nov 12, 2013 41.37 42.11 41.37 41.91 406,498 +0.46(+1.11%)
Nov 11, 2013 41.31 41.88 40.97 41.45 354,329 +0.23(+0.55%)
Nov 08, 2013 41.09 41.41 40.22 41.22 350,389 -0.08(-0.19%)
Nov 07, 2013 44.58 44.59 41.03 41.30 1,175,718 +0.43(+1.06%)
Nov 06, 2013 40.56 41.27 40.14 40.87 565,477 +0.63(+1.56%)
Nov 05, 2013 39.87 40.47 38.83 40.24 490,209 +0.34(+0.86%)
Nov 04, 2013 40.57 40.86 39.70 39.90 379,184 -0.48(-1.19%)
Nov 01, 2013 39.88 40.60 39.88 40.38 196,128 +0.61(+1.53%)
Oct 31, 2013 39.94 40.45 39.62 39.77 278,840 +0.05(+0.12%)
Oct 30, 2013 40.05 40.35 39.62 39.72 361,864 -0.19(-0.47%)
Oct 29, 2013 39.95 40.21 39.49 39.91 306,549 +0.22(+0.54%)
Oct 28, 2013 39.93 40.23 39.54 39.69 499,262 -0.37(-0.93%)
Oct 25, 2013 40.08 40.46 39.63 40.07 299,751 +0.06(+0.15%)
Oct 24, 2013 40.33 40.33 39.76 40.01 221,012 -0.18(-0.44%)
Oct 23, 2013 40.52 40.60 40.00 40.18 300,089 -0.47(-1.16%)
Oct 22, 2013 40.73 41.13 40.01 40.65 567,619 -0.03(-0.07%)
Oct 21, 2013 40.36 40.90 40.29 40.68 200,708 +0.24(+0.58%)
Oct 18, 2013 40.05 40.65 39.78 40.45 407,558 +0.62(+1.55%)
Oct 17, 2013 40.14 40.17 39.65 39.83 411,419 -0.33(-0.83%)
Oct 16, 2013 40.10 40.72 39.96 40.16 341,587 +0.15(+0.37%)
Oct 15, 2013 40.54 40.65 39.14 40.02 571,061 -0.52(-1.28%)
Oct 14, 2013 40.32 40.78 39.79 40.54 721,383 +0.04(+0.10%)
Oct 11, 2013 40.30 40.97 40.11 40.50 1,027,905 +0.32(+0.81%)
Oct 10, 2013 39.41 40.38 39.22 40.17 1,787,998 +1.01(+2.58%)
Oct 09, 2013 39.01 39.31 38.68 39.16 1,281,703 +0.30(+0.78%)
Oct 08, 2013 39.08 39.28 38.49 38.86 506,681 -0.34(-0.88%)
Oct 07, 2013 39.30 39.40 39.11 39.20 594,326 -0.30(-0.77%)
Oct 04, 2013 39.60 39.94 39.40 39.51 429,605 -0.19(-0.47%)
Oct 03, 2013 39.78 39.95 39.50 39.69 1,399,681 -0.08(-0.20%)
Oct 02, 2013 39.70 39.89 39.60 39.77 733,847 +0.05(+0.12%)
Oct 01, 2013 39.72 40.64 39.64 39.72 465,458 -0.47(-1.17%)
Sep 27, 2013 39.95 40.75 39.95 40.19 304,044 -0.14(-0.34%)
Sep 26, 2013 39.68 40.47 39.68 40.33 333,527 +0.67(+1.68%)
Sep 25, 2013 40.10 40.10 39.24 39.66 523,884 -0.50(-1.24%)
Sep 24, 2013 39.41 40.48 39.22 40.16 585,093 +0.64(+1.61%)
Sep 23, 2013 39.88 40.12 39.25 39.53 665,792 -0.35(-0.88%)
Sep 20, 2013 39.63 40.07 39.40 39.88 1,494,853 +0.24(+0.59%)
Sep 19, 2013 40.10 40.45 39.22 39.64 1,229,926 -0.49(-1.22%)
Sep 18, 2013 39.48 40.45 39.34 40.13 863,844 +0.45(+1.14%)
Sep 17, 2013 39.74 40.31 39.61 39.68 1,701,534 -0.15(-0.37%)
Sep 16, 2013 40.18 40.10 39.40 39.83 767,983 +0.09(+0.22%)
Sep 13, 2013 39.30 40.56 39.20 39.74 1,037,056 +0.34(+0.87%)
Sep 12, 2013 37.98 39.56 37.86 39.40 1,480,952 +1.29(+3.40%)
Sep 11, 2013 38.33 38.50 38.03 38.11 1,726,614 -0.53(-1.37%)
Sep 10, 2013 39.09 39.35 38.63 38.63 2,941,871 -0.42(-1.08%)
Sep 09, 2013 38.73 39.84 38.45 39.06 2,781,232 +0.25(+0.63%)
Sep 06, 2013 37.59 39.74 37.54 38.81 1,597,970 +1.20(+3.18%)
Sep 05, 2013 38.01 38.01 37.08 37.62 1,671,671 -0.05(-0.13%)
Sep 04, 2013 37.24 38.36 36.78 37.66 2,988,747 +0.90(+2.45%)
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.