Skip to main content

Murphy USA Inc (NY: MUSA )

255.41 -4.34 (-1.67%)
Streaming Delayed Price Updated: 10:23 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 254.97 261.87 254.94 259.75 400,792 +5.98(+2.36%)
Feb 03, 2023 262.44 262.44 252.43 253.77 469,099 -7.09(-2.72%)
Feb 02, 2023 258.00 263.00 244.28 260.86 1,247,763 -9.64(-3.56%)
Feb 01, 2023 270.06 272.27 266.06 270.50 461,699 -1.53(-0.56%)
Jan 31, 2023 270.21 272.04 267.00 272.03 292,790 +3.64(+1.36%)
Jan 30, 2023 265.16 271.29 265.16 268.39 304,139 +4.83(+1.83%)
Jan 27, 2023 268.27 270.26 263.45 263.56 170,306 -4.40(-1.64%)
Jan 26, 2023 265.78 269.00 264.33 267.96 136,443 +2.37(+0.89%)
Jan 25, 2023 262.06 268.42 261.90 265.59 166,157 +3.49(+1.33%)
Jan 24, 2023 259.50 263.95 256.98 262.10 194,192 +3.77(+1.46%)
Jan 23, 2023 259.05 263.56 256.04 258.33 454,595 +4.35(+1.71%)
Jan 20, 2023 261.58 261.58 252.92 253.98 297,647 -6.07(-2.33%)
Jan 19, 2023 262.31 263.56 259.04 260.05 296,507 -2.14(-0.82%)
Jan 18, 2023 268.10 269.85 262.06 262.19 223,267 -5.73(-2.14%)
Jan 17, 2023 270.46 273.52 266.11 267.92 256,933 -2.49(-0.92%)
Jan 13, 2023 264.00 272.48 262.00 270.41 228,727 +4.13(+1.55%)
Jan 12, 2023 263.26 267.29 260.93 266.28 233,247 +3.18(+1.21%)
Jan 11, 2023 264.17 266.85 260.46 263.10 219,623 -0.91(-0.34%)
Jan 10, 2023 264.85 265.63 260.26 264.01 262,127 -1.54(-0.58%)
Jan 09, 2023 268.67 272.89 264.60 265.55 249,596 -4.56(-1.69%)
Jan 06, 2023 268.46 276.06 267.63 270.11 317,401 +3.36(+1.26%)
Jan 05, 2023 268.68 269.99 263.39 266.75 256,092 -1.95(-0.73%)
Jan 04, 2023 272.55 274.21 266.46 268.70 324,754 -4.11(-1.51%)
Jan 03, 2023 279.01 281.44 271.48 272.81 346,819 -6.73(-2.41%)
Dec 30, 2022 279.02 281.38 278.38 279.54 226,909 -1.45(-0.52%)
Dec 29, 2022 285.90 286.23 277.23 280.99 274,877 -4.48(-1.57%)
Dec 28, 2022 287.09 290.31 284.33 285.47 220,089 -0.54(-0.19%)
Dec 27, 2022 294.00 295.10 285.19 286.01 168,936 -7.36(-2.51%)
Dec 23, 2022 286.18 295.71 286.06 293.37 219,696 +7.35(+2.57%)
Dec 22, 2022 293.98 294.00 285.68 286.02 235,379 -8.24(-2.80%)
Dec 21, 2022 289.91 294.27 288.28 294.26 182,228 +7.13(+2.48%)
Dec 20, 2022 286.21 288.96 280.71 287.13 267,221 +0.92(+0.32%)
Dec 19, 2022 285.28 293.10 283.92 286.21 314,069 +0.24(+0.08%)
Dec 16, 2022 276.54 288.07 275.79 285.97 1,010,986 +6.86(+2.46%)
Dec 15, 2022 281.12 283.80 275.94 279.11 323,630 -2.83(-1.00%)
Dec 14, 2022 281.17 284.91 278.44 281.94 333,248 -0.12(-0.04%)
Dec 13, 2022 290.41 290.93 280.24 282.06 314,431 -5.03(-1.75%)
Dec 12, 2022 288.98 292.56 284.16 287.09 289,522 -1.08(-0.37%)
Dec 09, 2022 288.05 291.12 286.14 288.17 276,907 -2.60(-0.89%)
Dec 08, 2022 296.16 298.25 289.25 290.77 298,410 -5.43(-1.83%)
Dec 07, 2022 285.47 296.81 285.44 296.20 285,527 +10.92(+3.83%)
Dec 06, 2022 284.71 288.84 282.45 285.28 328,416 -0.49(-0.17%)
Dec 05, 2022 285.56 288.71 282.67 285.77 312,846 -2.45(-0.85%)
Dec 02, 2022 286.19 292.79 286.19 288.22 331,034 -0.70(-0.24%)
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.