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

Murphy USA Inc (NY: MUSA )

417.23 +4.38 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
Nov 01, 2022 312.20 317.78 308.84 316.37 300,260 +4.13(+1.32%)
Oct 31, 2022 315.52 320.67 310.20 312.24 474,195 -3.05(-0.97%)
Oct 28, 2022 304.39 315.57 301.83 315.28 425,682 +12.53(+4.14%)
Oct 27, 2022 296.84 305.89 294.37 302.76 702,484 +15.91(+5.55%)
Oct 26, 2022 289.97 291.23 280.48 286.84 388,880 -1.23(-0.43%)
Oct 25, 2022 292.87 293.58 286.99 288.07 355,953 -4.89(-1.67%)
Oct 24, 2022 283.54 293.26 282.35 292.97 463,809 +11.83(+4.21%)
Oct 21, 2022 278.64 282.88 275.00 281.13 431,107 +6.15(+2.24%)
Oct 20, 2022 280.14 280.14 269.10 274.98 382,067 -5.16(-1.84%)
Oct 19, 2022 279.66 285.41 277.59 280.14 358,950 -0.75(-0.27%)
Oct 18, 2022 285.52 288.22 279.03 280.89 446,193 -1.06(-0.38%)
Oct 17, 2022 277.18 282.58 277.18 281.96 223,509 +7.19(+2.62%)
Oct 14, 2022 285.26 287.96 274.09 274.77 188,477 -9.33(-3.28%)
Oct 13, 2022 275.16 287.32 272.74 284.10 312,455 +6.42(+2.31%)
Oct 12, 2022 276.23 282.13 275.31 277.68 249,929 +3.06(+1.11%)
Oct 11, 2022 269.14 276.34 268.72 274.62 391,594 +5.84(+2.17%)
Oct 10, 2022 269.05 269.77 265.69 268.78 360,141 +1.59(+0.59%)
Oct 07, 2022 273.21 274.08 266.81 267.19 509,994 -7.20(-2.62%)
Oct 06, 2022 277.21 281.39 274.21 274.39 319,302 -4.09(-1.47%)
Oct 05, 2022 278.39 283.28 276.77 278.48 260,941 -3.14(-1.11%)
Oct 04, 2022 284.41 288.95 279.94 281.62 361,971 +0.33(+0.12%)
Oct 03, 2022 273.22 282.98 272.33 281.29 281,270 +8.37(+3.07%)
Sep 30, 2022 274.06 276.61 272.69 272.92 343,518 -2.55(-0.93%)
Sep 29, 2022 272.91 276.54 269.73 275.47 283,682 +0.03(+0.01%)
Sep 28, 2022 270.02 277.98 270.02 275.44 326,791 +7.31(+2.72%)
Sep 27, 2022 268.17 272.08 264.81 268.14 354,198 +3.42(+1.29%)
Sep 26, 2022 263.27 267.70 263.15 264.71 403,259 +0.71(+0.27%)
Sep 23, 2022 270.58 270.86 260.49 264.01 417,771 -8.94(-3.28%)
Sep 22, 2022 271.61 274.69 270.81 272.95 354,084 +1.25(+0.46%)
Sep 21, 2022 278.36 282.68 271.66 271.70 311,871 -5.80(-2.09%)
Sep 20, 2022 282.73 282.73 276.54 277.50 381,755 -8.03(-2.81%)
Sep 19, 2022 271.68 286.25 270.32 285.53 397,659 +10.65(+3.88%)
Sep 16, 2022 277.59 279.43 274.10 274.88 723,552 -4.96(-1.77%)
Sep 15, 2022 278.98 279.88 276.29 279.84 422,034 +0.86(+0.31%)
Sep 14, 2022 282.62 284.34 276.22 278.98 246,997 -3.35(-1.18%)
Sep 13, 2022 282.81 287.93 280.85 282.32 230,092 -4.38(-1.53%)
Sep 12, 2022 289.81 291.08 285.31 286.70 217,806 -0.58(-0.20%)
Sep 09, 2022 287.02 290.45 285.09 287.28 204,922 -0.16(-0.06%)
Sep 08, 2022 286.99 291.89 285.48 287.44 216,401 -2.26(-0.78%)
Sep 07, 2022 286.21 290.96 284.99 289.70 223,592 +3.08(+1.07%)
Sep 06, 2022 286.42 288.73 282.96 286.62 310,955 +1.12(+0.39%)
Sep 02, 2022 291.10 291.86 284.47 285.50 308,015 -3.10(-1.07%)
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.