Skip to main content

Murphy USA Inc (NY: MUSA )

292.40 +3.60 (+1.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 288.85 295.44 288.85 292.40 96,247 +3.60(+1.25%)
Nov 23, 2022 291.85 294.32 288.55 288.80 245,470 -3.93(-1.34%)
Nov 22, 2022 289.94 293.35 288.77 292.73 295,592 +2.96(+1.02%)
Nov 21, 2022 289.38 295.95 288.52 289.77 266,318 +0.71(+0.25%)
Nov 18, 2022 296.35 296.35 286.38 289.06 313,087 -2.84(-0.97%)
Nov 17, 2022 290.28 292.30 289.00 291.90 271,387 -0.09(-0.03%)
Nov 16, 2022 280.87 293.26 279.33 291.99 277,434 +7.51(+2.64%)
Nov 15, 2022 292.99 292.99 284.10 284.48 343,162 -4.75(-1.64%)
Nov 14, 2022 291.60 297.98 289.21 289.23 308,293 -1.30(-0.45%)
Nov 11, 2022 299.84 301.50 288.24 290.53 349,736 -9.83(-3.27%)
Nov 10, 2022 311.81 311.81 299.06 300.36 274,440 -5.77(-1.88%)
Nov 09, 2022 302.55 310.22 301.10 306.13 281,999 +1.63(+0.54%)
Nov 08, 2022 305.76 309.47 298.14 304.50 276,746 -1.70(-0.56%)
Nov 07, 2022 304.89 306.30 299.18 306.20 246,008 +2.93(+0.97%)
Nov 04, 2022 310.94 313.14 300.01 303.27 273,099 -6.37(-2.06%)
Nov 03, 2022 301.17 312.69 299.22 309.64 255,621 +3.49(+1.14%)
Nov 02, 2022 316.85 317.99 306.15 306.16 238,448 -12.15(-3.82%)
Nov 01, 2022 314.11 319.73 310.73 318.30 298,434 +4.16(+1.32%)
Oct 31, 2022 317.45 322.63 312.10 314.15 471,311 -3.07(-0.97%)
Oct 28, 2022 306.26 317.50 303.68 317.21 423,092 +12.61(+4.14%)
Oct 27, 2022 298.65 307.76 296.17 304.61 698,211 +16.01(+5.55%)
Oct 26, 2022 291.74 293.01 282.19 288.60 386,515 -1.24(-0.43%)
Oct 25, 2022 294.66 295.38 288.75 289.84 353,788 -4.92(-1.67%)
Oct 24, 2022 285.27 295.05 284.08 294.76 460,988 +11.91(+4.21%)
Oct 21, 2022 280.35 284.61 276.68 282.85 428,484 +6.19(+2.24%)
Oct 20, 2022 281.86 281.86 270.75 276.66 379,743 -5.19(-1.84%)
Oct 19, 2022 281.38 287.16 279.29 281.86 356,767 -0.76(-0.27%)
Oct 18, 2022 287.27 289.99 280.74 282.61 443,479 -1.07(-0.38%)
Oct 17, 2022 278.88 284.31 278.88 283.68 222,150 +7.23(+2.62%)
Oct 14, 2022 287.01 289.72 275.77 276.45 187,330 -9.39(-3.28%)
Oct 13, 2022 276.84 289.08 274.41 285.84 310,555 +6.46(+2.31%)
Oct 12, 2022 277.92 283.85 276.99 279.38 248,409 +3.08(+1.11%)
Oct 11, 2022 270.79 278.03 270.37 276.30 389,212 +5.87(+2.17%)
Oct 10, 2022 270.70 271.42 267.31 270.43 357,950 +1.60(+0.59%)
Oct 07, 2022 274.88 275.76 268.44 268.83 506,892 -7.24(-2.62%)
Oct 06, 2022 278.91 283.11 275.89 276.07 317,359 -4.12(-1.47%)
Oct 05, 2022 280.10 285.01 278.47 280.19 259,353 -3.16(-1.11%)
Oct 04, 2022 286.15 290.72 281.65 283.34 359,769 +0.33(+0.12%)
Oct 03, 2022 274.89 284.71 273.99 283.01 279,559 +8.42(+3.07%)
Sep 30, 2022 275.74 278.30 274.36 274.59 341,428 -2.57(-0.93%)
Sep 29, 2022 274.58 278.23 271.38 277.16 281,957 +0.03(+0.01%)
Sep 28, 2022 271.68 279.68 271.68 277.13 324,803 +7.35(+2.72%)
Sep 27, 2022 269.81 273.74 266.43 269.78 352,043 +3.45(+1.29%)
Sep 26, 2022 264.88 269.34 264.76 266.33 400,807 +0.71(+0.27%)
Sep 23, 2022 272.24 272.52 262.09 265.62 415,230 -9.00(-3.28%)
Sep 22, 2022 273.27 276.37 272.47 274.62 351,930 +1.26(+0.46%)
Sep 21, 2022 280.07 284.41 273.32 273.37 309,974 -5.83(-2.09%)
Sep 20, 2022 284.46 284.46 278.23 279.20 379,433 -8.08(-2.81%)
Sep 19, 2022 273.35 288.00 271.98 287.28 395,240 +10.72(+3.88%)
Sep 16, 2022 279.29 281.14 275.78 276.56 719,151 -4.99(-1.77%)
Sep 15, 2022 280.69 281.60 277.98 281.56 419,467 +0.87(+0.31%)
Sep 14, 2022 284.35 286.08 277.91 280.69 245,495 -3.37(-1.18%)
Sep 13, 2022 284.54 289.70 282.56 284.05 228,692 -4.40(-1.53%)
Sep 12, 2022 291.58 292.86 287.06 288.46 216,481 -0.58(-0.20%)
Sep 09, 2022 288.78 292.23 286.83 289.04 203,675 -0.16(-0.06%)
Sep 08, 2022 288.75 293.68 287.23 289.20 215,084 -2.28(-0.78%)
Sep 07, 2022 287.96 292.74 286.73 291.47 222,232 +3.10(+1.07%)
Sep 06, 2022 288.17 290.50 284.69 288.38 309,064 +1.13(+0.39%)
Sep 02, 2022 292.88 293.64 286.21 287.25 306,141 -3.12(-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.