Skip to main content

Murphy USA Inc (NY: MUSA )

418.89 +1.88 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 416.69 421.86 412.70 418.89 172,635 +1.88(+0.45%)
Feb 29, 2024 415.39 418.43 413.19 417.01 212,760 +1.62(+0.39%)
Feb 28, 2024 412.69 416.61 411.77 415.39 165,783 +1.26(+0.30%)
Feb 27, 2024 410.04 415.79 408.33 414.13 137,455 +2.32(+0.56%)
Feb 26, 2024 413.00 416.85 411.41 411.81 195,314 -1.65(-0.40%)
Feb 23, 2024 407.37 414.15 407.27 413.46 169,414 +6.49(+1.59%)
Feb 22, 2024 396.75 407.45 396.75 406.97 153,612 +10.72(+2.71%)
Feb 21, 2024 402.49 404.34 394.39 396.25 233,897 -5.79(-1.44%)
Feb 20, 2024 398.48 402.63 397.01 402.05 160,946 +4.50(+1.13%)
Feb 16, 2024 394.00 399.15 391.60 397.55 158,040 +5.30(+1.35%)
Feb 15, 2024 390.97 395.34 389.12 392.25 199,596 +1.12(+0.29%)
Feb 14, 2024 392.10 392.80 387.38 391.14 203,745 -0.24(-0.06%)
Feb 13, 2024 395.75 401.14 391.27 391.38 239,367 -3.50(-0.89%)
Feb 12, 2024 393.50 395.54 386.80 394.87 208,103 +1.57(+0.40%)
Feb 09, 2024 400.98 404.52 386.22 393.30 369,587 -7.67(-1.91%)
Feb 08, 2024 377.21 402.37 370.92 400.98 754,250 +33.73(+9.18%)
Feb 07, 2024 362.00 369.17 361.37 367.25 260,471 +7.73(+2.15%)
Feb 06, 2024 361.58 362.84 358.14 359.52 222,746 -2.13(-0.59%)
Feb 05, 2024 357.83 362.63 355.27 361.65 224,399 +4.01(+1.12%)
Feb 02, 2024 353.44 359.54 353.44 357.64 186,410 +3.07(+0.86%)
Feb 01, 2024 350.19 359.95 350.19 354.57 261,265 +2.42(+0.69%)
Jan 31, 2024 354.63 356.52 351.56 352.16 213,250 -3.61(-1.01%)
Jan 30, 2024 353.65 358.58 351.45 355.76 241,176 +2.11(+0.60%)
Jan 29, 2024 357.56 357.56 350.29 353.65 267,753 -3.13(-0.88%)
Jan 26, 2024 363.82 365.14 355.44 356.78 184,043 -5.67(-1.57%)
Jan 25, 2024 358.54 362.54 357.20 362.46 206,540 +4.81(+1.35%)
Jan 24, 2024 359.85 360.91 356.63 357.64 114,337 -1.88(-0.52%)
Jan 23, 2024 361.68 366.99 359.22 359.52 141,275 -2.95(-0.81%)
Jan 22, 2024 366.55 366.55 362.33 362.47 157,502 -3.52(-0.96%)
Jan 19, 2024 372.40 372.40 365.72 365.98 138,106 -6.16(-1.66%)
Jan 18, 2024 377.81 377.81 369.67 372.15 173,528 -4.79(-1.27%)
Jan 17, 2024 380.19 383.85 376.93 376.94 117,828 -3.32(-0.87%)
Jan 16, 2024 378.76 383.69 378.82 380.26 178,641 +3.04(+0.81%)
Jan 12, 2024 377.84 379.53 376.73 377.22 128,687 -0.17(-0.05%)
Jan 11, 2024 374.02 378.73 370.00 377.39 137,519 +2.61(+0.70%)
Jan 10, 2024 377.45 378.39 374.09 374.78 149,526 -2.06(-0.55%)
Jan 09, 2024 381.12 381.18 376.76 376.84 107,382 -3.68(-0.97%)
Jan 08, 2024 376.28 381.17 374.27 380.52 186,348 +4.64(+1.24%)
Jan 05, 2024 376.21 377.41 372.71 375.87 217,071 +2.03(+0.54%)
Jan 04, 2024 368.66 377.55 368.63 373.84 287,906 +11.91(+3.29%)
Jan 03, 2024 357.43 364.12 356.59 361.94 221,322 +3.35(+0.93%)
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.