Skip to main content

Murphy USA Inc (NY: MUSA )

419.20 +2.14 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 272.94 275.94 271.44 273.93 275,781 -0.15(-0.05%)
Apr 27, 2023 271.16 276.05 266.66 274.08 221,352 +1.87(+0.69%)
Apr 26, 2023 268.87 274.65 267.37 272.21 194,965 +0.38(+0.14%)
Apr 25, 2023 277.36 278.65 271.77 271.83 188,039 -5.83(-2.10%)
Apr 24, 2023 270.32 277.80 270.32 277.66 183,029 +5.50(+2.02%)
Apr 21, 2023 272.70 273.10 266.35 272.16 301,516 +0.76(+0.28%)
Apr 20, 2023 271.79 273.11 270.24 271.40 146,875 +0.40(+0.15%)
Apr 19, 2023 266.95 272.06 264.67 271.00 322,815 +3.09(+1.15%)
Apr 18, 2023 270.71 271.56 264.23 267.92 215,903 -3.00(-1.11%)
Apr 17, 2023 271.78 273.30 269.54 270.91 190,536 -0.71(-0.26%)
Apr 14, 2023 270.50 273.83 270.27 271.62 287,927 +1.70(+0.63%)
Apr 13, 2023 265.96 271.60 264.37 269.92 370,970 +3.17(+1.19%)
Apr 12, 2023 263.24 266.98 261.90 266.74 291,425 +3.49(+1.33%)
Apr 11, 2023 256.77 263.71 255.72 263.25 254,640 +8.36(+3.28%)
Apr 10, 2023 253.19 256.21 252.72 254.89 220,774 +2.18(+0.86%)
Apr 06, 2023 251.49 253.35 250.18 252.71 166,850 +1.90(+0.76%)
Apr 05, 2023 251.02 251.66 247.57 250.81 199,455 -0.07(-0.03%)
Apr 04, 2023 257.25 257.25 248.23 250.88 212,810 -7.34(-2.84%)
Apr 03, 2023 258.42 260.14 256.81 258.22 207,513 +1.39(+0.54%)
Mar 31, 2023 253.58 258.43 253.58 256.83 288,289 +4.68(+1.86%)
Mar 30, 2023 250.39 252.86 249.11 252.15 144,692 +2.39(+0.96%)
Mar 29, 2023 253.23 255.36 249.63 249.76 237,063 -2.74(-1.08%)
Mar 28, 2023 249.52 253.41 249.52 252.50 182,568 +3.10(+1.25%)
Mar 27, 2023 246.37 251.20 244.94 249.39 234,387 +4.58(+1.87%)
Mar 24, 2023 246.24 247.31 241.85 244.82 179,642 -0.76(-0.31%)
Mar 23, 2023 245.28 247.95 243.30 245.57 331,793 +0.74(+0.30%)
Mar 22, 2023 246.67 248.44 243.94 244.84 173,693 -1.48(-0.60%)
Mar 21, 2023 252.30 252.83 246.06 246.32 220,341 -3.76(-1.50%)
Mar 20, 2023 244.62 251.79 243.96 250.08 206,966 +6.74(+2.77%)
Mar 17, 2023 246.27 248.54 238.74 243.34 784,341 -3.75(-1.52%)
Mar 16, 2023 237.36 248.69 236.47 247.09 396,366 +7.80(+3.26%)
Mar 15, 2023 235.52 240.69 230.55 239.29 471,315 +0.37(+0.15%)
Mar 14, 2023 244.90 245.51 237.70 238.92 397,064 -4.25(-1.75%)
Mar 13, 2023 248.89 255.32 242.91 243.17 363,893 -8.89(-3.53%)
Mar 10, 2023 258.39 262.40 251.99 252.06 287,988 -6.62(-2.56%)
Mar 09, 2023 252.91 259.76 249.73 258.68 340,742 +6.50(+2.58%)
Mar 08, 2023 262.45 265.06 251.12 252.18 485,967 -7.32(-2.82%)
Mar 07, 2023 260.65 262.63 258.46 259.51 335,215 -0.17(-0.07%)
Mar 06, 2023 257.45 259.73 254.12 259.68 265,471 +1.65(+0.64%)
Mar 03, 2023 255.70 258.57 253.79 258.02 245,431 +2.87(+1.12%)
Mar 02, 2023 253.51 255.65 251.60 255.16 237,463 +1.17(+0.46%)
Mar 01, 2023 253.18 255.13 249.78 253.99 352,016 +0.11(+0.04%)
Feb 28, 2023 264.63 266.63 253.83 253.88 338,611 -11.10(-4.19%)
Feb 27, 2023 264.13 266.94 262.79 264.98 271,760 +1.55(+0.59%)
Feb 24, 2023 263.76 264.19 259.81 263.43 229,546 -1.47(-0.56%)
Feb 23, 2023 265.19 269.21 264.68 264.90 204,728 -0.35(-0.13%)
Feb 22, 2023 269.19 271.40 264.50 265.25 263,532 -4.12(-1.53%)
Feb 21, 2023 272.10 272.10 267.30 269.37 232,988 -3.35(-1.23%)
Feb 17, 2023 272.21 275.29 270.13 272.72 211,421 +1.73(+0.64%)
Feb 16, 2023 266.78 275.74 266.78 270.99 325,207 +4.42(+1.66%)
Feb 15, 2023 264.02 268.13 263.12 266.57 161,903 +1.82(+0.69%)
Feb 14, 2023 268.26 271.33 264.73 264.75 215,727 -3.68(-1.37%)
Feb 13, 2023 272.53 272.53 265.64 268.43 379,916 -4.31(-1.58%)
Feb 10, 2023 263.02 278.74 263.02 272.74 515,057 +12.03(+4.61%)
Feb 09, 2023 263.04 263.80 256.34 260.71 347,850 -1.16(-0.44%)
Feb 08, 2023 254.26 263.65 252.23 261.88 303,207 +8.25(+3.25%)
Feb 07, 2023 255.81 255.81 247.88 253.63 329,022 -4.54(-1.76%)
Feb 06, 2023 253.42 260.28 253.39 258.17 403,244 +5.94(+2.36%)
Feb 03, 2023 260.84 260.84 250.90 252.23 471,969 -7.05(-2.72%)
Feb 02, 2023 256.43 261.40 242.79 259.27 1,255,399 -9.58(-3.56%)
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.