Skip to main content

Murphy USA Inc (NY: MUSA )

443.38 +4.43 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 53.89 54.46 53.37 53.80 322,840 +0.21(+0.38%)
Sep 29, 2015 53.35 54.01 52.98 53.60 321,843 +0.17(+0.31%)
Sep 28, 2015 54.46 54.54 53.16 53.43 435,271 -1.28(-2.34%)
Sep 25, 2015 55.02 55.20 54.50 54.71 415,655 -0.17(-0.30%)
Sep 24, 2015 53.51 55.13 53.08 54.88 500,779 +1.11(+2.06%)
Sep 23, 2015 52.50 53.97 52.25 53.77 476,650 +0.94(+1.78%)
Sep 22, 2015 53.07 53.35 53.07 52.83 308,563 -0.56(-1.05%)
Sep 21, 2015 53.30 54.22 53.24 53.39 289,937 +0.23(+0.42%)
Sep 18, 2015 53.52 54.15 52.27 53.17 655,661 -0.78(-1.45%)
Sep 17, 2015 53.43 54.57 52.83 53.95 415,241 +0.35(+0.66%)
Sep 16, 2015 52.10 53.77 52.02 53.60 352,293 +1.30(+2.49%)
Sep 15, 2015 52.33 52.52 51.69 52.29 254,944 +0.32(+0.62%)
Sep 14, 2015 52.40 52.53 51.78 51.97 269,596 -0.21(-0.39%)
Sep 11, 2015 51.95 52.20 51.36 52.18 230,590 +0.20(+0.38%)
Sep 10, 2015 51.77 52.75 51.68 51.98 536,239 +0.10(+0.19%)
Sep 09, 2015 52.85 53.22 51.80 51.88 669,794 -0.34(-0.66%)
Sep 08, 2015 50.71 52.48 49.79 52.23 769,307 +3.86(+7.98%)
Sep 04, 2015 48.27 48.37 48.37 48.37 383,209 -0.29(-0.60%)
Sep 03, 2015 48.23 48.87 48.23 48.66 266,306 +0.49(+1.02%)
Sep 02, 2015 48.49 48.92 47.58 48.17 422,661 -0.15(-0.30%)
Sep 01, 2015 49.29 49.60 48.13 48.32 395,180 -1.72(-3.44%)
Aug 31, 2015 49.20 50.21 49.15 50.04 506,027 +0.84(+1.71%)
Aug 28, 2015 49.05 49.35 48.72 49.20 399,625 +0.15(+0.30%)
Aug 27, 2015 48.61 49.88 48.52 49.05 618,768 +0.65(+1.33%)
Aug 26, 2015 48.59 48.59 46.73 48.41 581,553 +0.72(+1.52%)
Aug 25, 2015 47.97 48.89 47.49 47.68 789,136 -0.15(-0.31%)
Aug 24, 2015 47.40 49.70 46.97 47.83 775,732 -1.63(-3.29%)
Aug 21, 2015 49.59 50.12 49.35 49.45 756,879 -0.72(-1.44%)
Aug 20, 2015 49.69 50.83 49.65 50.18 499,813 -0.24(-0.49%)
Aug 19, 2015 49.24 50.86 49.24 50.42 486,643 -0.01(-0.02%)
Aug 18, 2015 50.05 50.58 49.47 50.43 501,330 +0.43(+0.86%)
Aug 17, 2015 48.77 50.00 48.45 50.00 553,807 +1.03(+2.10%)
Aug 14, 2015 49.14 49.48 48.11 48.97 235,245 -0.35(-0.71%)
Aug 13, 2015 48.23 49.62 48.23 49.33 534,334 +0.99(+2.05%)
Aug 12, 2015 48.28 48.65 47.33 48.34 405,864 -0.19(-0.38%)
Aug 11, 2015 48.48 48.90 47.93 48.52 659,427 -0.38(-0.78%)
Aug 10, 2015 48.95 49.31 48.48 48.91 289,573 +0.16(+0.32%)
Aug 07, 2015 49.70 50.37 48.21 48.75 535,162 -0.90(-1.81%)
Aug 06, 2015 52.13 52.18 47.85 49.65 931,910 -3.01(-5.71%)
Aug 05, 2015 51.70 52.96 51.49 52.66 531,389 +0.97(+1.88%)
Aug 04, 2015 51.86 52.10 50.92 51.69 334,357 -0.15(-0.28%)
Aug 03, 2015 53.64 53.97 51.60 51.83 506,061 -1.78(-3.32%)
Jul 31, 2015 53.13 53.89 52.95 53.62 261,712 +0.67(+1.26%)
Jul 30, 2015 52.00 53.03 51.79 52.95 368,302 +0.87(+1.67%)
Jul 29, 2015 51.84 52.44 51.77 52.08 388,948 +0.16(+0.30%)
Jul 28, 2015 52.05 52.36 51.72 51.92 346,738 -0.02(-0.04%)
Jul 27, 2015 52.15 52.38 51.69 51.94 257,754 -0.83(-1.58%)
Jul 24, 2015 53.99 54.10 52.65 52.77 245,011 -1.10(-2.04%)
Jul 23, 2015 54.99 55.15 53.86 53.87 191,132 -1.19(-2.17%)
Jul 22, 2015 54.80 55.30 54.69 55.06 219,465 -0.14(-0.25%)
Jul 21, 2015 55.31 55.49 54.83 55.20 284,056 -0.32(-0.58%)
Jul 20, 2015 55.84 55.98 55.43 55.52 396,512 -0.23(-0.42%)
Jul 17, 2015 56.13 56.13 55.41 55.76 266,666 -0.33(-0.59%)
Jul 16, 2015 55.31 56.16 54.65 56.09 381,116 +1.08(+1.96%)
Jul 15, 2015 54.82 55.23 54.48 55.02 223,260 +0.16(+0.29%)
Jul 14, 2015 55.14 55.14 54.11 54.86 329,210 -0.26(-0.48%)
Jul 13, 2015 54.96 55.24 54.34 55.12 271,523 +0.88(+1.62%)
Jul 10, 2015 54.68 54.79 54.08 54.24 258,768 +0.27(+0.51%)
Jul 09, 2015 55.10 55.10 53.89 53.97 240,661 -0.48(-0.88%)
Jul 08, 2015 55.13 55.64 54.12 54.45 329,070 -1.08(-1.94%)
Jul 07, 2015 55.80 55.85 54.58 55.52 308,068 -0.22(-0.39%)
Jul 06, 2015 55.82 56.10 55.56 55.74 721,752 -0.46(-0.82%)
Jul 02, 2015 55.58 56.20 56.20 56.20 395,465 +0.83(+1.50%)
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.