Skip to main content

Murphy USA Inc (NY: MUSA )

492.76 -22.58 (-4.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 59.21 59.41 58.16 58.26 222,991 -0.93(-1.57%)
Nov 27, 2015 59.09 59.71 58.93 59.19 57,004 -0.03(-0.05%)
Nov 25, 2015 57.85 59.22 59.22 59.22 191,063 +1.37(+2.37%)
Nov 24, 2015 57.05 58.18 56.47 57.85 172,823 +0.54(+0.94%)
Nov 23, 2015 57.21 57.75 56.68 57.31 158,633 -0.03(-0.05%)
Nov 20, 2015 56.80 58.07 56.80 57.34 159,822 +0.73(+1.30%)
Nov 19, 2015 56.91 57.46 55.51 56.61 197,021 -0.31(-0.55%)
Nov 18, 2015 56.46 57.03 55.95 56.92 136,699 +0.84(+1.50%)
Nov 17, 2015 56.42 57.06 55.90 56.08 123,463 +0.04(+0.07%)
Nov 16, 2015 54.83 56.13 54.83 56.04 152,538 +1.09(+1.98%)
Nov 13, 2015 55.82 55.99 54.49 54.96 262,834 -1.38(-2.45%)
Nov 12, 2015 57.63 57.74 56.32 56.34 178,617 -1.44(-2.49%)
Nov 11, 2015 58.99 59.10 57.63 57.77 178,909 -1.21(-2.06%)
Nov 10, 2015 58.70 59.47 58.52 58.99 174,520 +0.09(+0.15%)
Nov 09, 2015 59.23 59.61 58.62 58.90 259,992 -0.29(-0.50%)
Nov 06, 2015 57.88 59.87 57.11 59.19 300,880 +1.21(+2.09%)
Nov 05, 2015 60.48 60.48 56.11 57.98 578,344 -2.51(-4.16%)
Nov 04, 2015 61.24 61.38 60.14 60.49 226,031 -0.45(-0.74%)
Nov 03, 2015 60.80 61.22 60.17 60.94 356,977 +0.10(+0.16%)
Nov 02, 2015 60.03 60.89 59.84 60.84 309,303 +0.81(+1.35%)
Oct 30, 2015 59.57 60.26 59.48 60.03 352,759 +0.32(+0.54%)
Oct 29, 2015 60.19 60.23 59.21 59.71 315,876 -0.55(-0.91%)
Oct 28, 2015 58.73 60.33 58.18 60.26 222,946 +1.76(+3.01%)
Oct 27, 2015 58.87 58.95 57.81 58.50 363,285 -0.62(-1.04%)
Oct 26, 2015 55.61 59.26 55.32 59.11 695,606 +4.27(+7.80%)
Oct 23, 2015 55.07 55.07 54.11 54.84 223,915 +0.23(+0.41%)
Oct 22, 2015 55.07 55.26 54.48 54.61 152,393 -0.12(-0.21%)
Oct 21, 2015 54.74 55.08 54.40 54.73 194,259 +0.13(+0.23%)
Oct 20, 2015 54.87 55.35 54.46 54.60 162,903 -0.30(-0.55%)
Oct 19, 2015 54.47 55.36 54.45 54.91 251,478 +0.41(+0.75%)
Oct 16, 2015 54.53 55.15 54.05 54.50 174,314 +0.29(+0.54%)
Oct 15, 2015 53.98 54.26 52.93 54.20 135,438 +0.30(+0.56%)
Oct 14, 2015 54.19 54.64 53.65 53.90 267,825 -0.14(-0.25%)
Oct 13, 2015 54.26 54.63 53.90 54.04 218,837 -0.65(-1.18%)
Oct 12, 2015 55.09 55.09 54.21 54.68 126,620 -0.34(-0.62%)
Oct 09, 2015 56.12 56.12 54.66 55.02 279,148 -1.10(-1.95%)
Oct 08, 2015 55.66 56.26 55.27 56.12 214,252 +0.49(+0.88%)
Oct 07, 2015 54.81 56.33 54.51 55.63 456,521 +1.49(+2.75%)
Oct 06, 2015 53.93 54.88 53.71 54.14 312,004 +0.29(+0.54%)
Oct 05, 2015 53.36 54.29 53.02 53.85 548,553 +0.86(+1.62%)
Oct 02, 2015 53.39 53.39 52.08 52.99 478,876 -0.77(-1.44%)
Oct 01, 2015 53.66 54.31 52.82 53.76 380,721 +0.01(+0.02%)
Sep 30, 2015 53.84 54.41 53.32 53.75 323,134 +0.21(+0.38%)
Sep 29, 2015 53.30 53.96 52.93 53.55 322,136 +0.17(+0.31%)
Sep 28, 2015 54.41 54.49 53.11 53.38 435,667 -1.28(-2.34%)
Sep 25, 2015 54.97 55.15 54.45 54.66 416,034 -0.17(-0.30%)
Sep 24, 2015 53.46 55.08 53.03 54.83 501,235 +1.11(+2.06%)
Sep 23, 2015 52.45 53.92 52.20 53.72 477,085 +0.94(+1.78%)
Sep 22, 2015 53.02 53.30 53.02 52.78 308,845 -0.56(-1.05%)
Sep 21, 2015 53.25 54.17 53.19 53.34 290,201 +0.23(+0.42%)
Sep 18, 2015 53.47 54.10 52.23 53.12 656,258 -0.78(-1.45%)
Sep 17, 2015 53.38 54.52 52.78 53.90 415,620 +0.35(+0.66%)
Sep 16, 2015 52.05 53.72 51.97 53.55 352,615 +1.30(+2.49%)
Sep 15, 2015 52.29 52.47 51.64 52.25 255,176 +0.32(+0.62%)
Sep 14, 2015 52.35 52.48 51.74 51.92 269,842 -0.21(-0.39%)
Sep 11, 2015 51.90 52.15 51.31 52.13 230,800 +0.20(+0.38%)
Sep 10, 2015 51.72 52.71 51.63 51.93 536,728 +0.10(+0.19%)
Sep 09, 2015 52.80 53.18 51.76 51.84 670,405 -0.34(-0.66%)
Sep 08, 2015 50.66 52.43 49.74 52.18 770,008 +3.85(+7.98%)
Sep 04, 2015 48.23 48.32 48.32 48.32 383,558 -0.29(-0.60%)
Sep 03, 2015 48.19 48.82 48.19 48.62 266,549 +0.49(+1.02%)
Sep 02, 2015 48.45 48.87 47.54 48.13 423,046 -0.15(-0.30%)
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.