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 (%)
Nov 30, 2018 79.46 80.10 78.55 79.41 400,374 -0.13(-0.16%)
Nov 29, 2018 81.20 81.50 79.41 79.53 289,069 -1.67(-2.05%)
Nov 28, 2018 80.61 81.43 79.52 81.20 204,824 +0.70(+0.86%)
Nov 27, 2018 79.96 81.83 79.94 80.50 250,145 +0.19(+0.23%)
Nov 26, 2018 78.36 80.47 77.50 80.32 406,916 +2.74(+3.54%)
Nov 23, 2018 77.26 78.15 77.20 77.57 214,880 +0.24(+0.30%)
Nov 21, 2018 77.34 77.34 77.34 0 +1.63(+2.15%)
Nov 20, 2018 76.04 76.86 75.40 75.71 330,307 -1.45(-1.88%)
Nov 19, 2018 77.63 77.63 76.06 77.16 417,809 -0.56(-0.72%)
Nov 16, 2018 77.13 78.01 76.46 77.72 428,535 -0.10(-0.13%)
Nov 15, 2018 77.14 78.49 76.32 77.82 259,923 +0.08(+0.10%)
Nov 14, 2018 78.79 80.28 76.95 77.74 267,850 -0.29(-0.38%)
Nov 13, 2018 77.99 79.32 77.43 78.03 397,468 +0.32(+0.42%)
Nov 12, 2018 78.12 78.51 77.12 77.71 328,209 -0.53(-0.68%)
Nov 09, 2018 79.88 80.50 77.87 78.24 289,159 -1.83(-2.29%)
Nov 08, 2018 79.96 80.80 79.63 80.07 247,543 +0.06(+0.07%)
Nov 07, 2018 79.77 80.61 78.20 80.01 490,667 +0.25(+0.31%)
Nov 06, 2018 80.39 80.68 79.12 79.77 337,001 -0.75(-0.94%)
Nov 05, 2018 79.57 80.57 78.64 80.52 389,635 +0.70(+0.87%)
Nov 02, 2018 80.06 81.52 79.16 79.83 510,569 +0.35(+0.44%)
Nov 01, 2018 77.62 81.13 74.53 79.47 869,258 +0.45(+0.57%)
Oct 31, 2018 80.78 80.90 78.46 79.02 517,957 -1.05(-1.31%)
Oct 30, 2018 79.21 80.93 78.59 80.07 389,267 +0.85(+1.08%)
Oct 29, 2018 79.46 80.73 78.54 79.22 396,195 +0.53(+0.67%)
Oct 26, 2018 78.42 79.89 77.49 78.69 304,566 -0.68(-0.85%)
Oct 25, 2018 77.62 79.90 77.22 79.37 299,236 +1.89(+2.44%)
Oct 24, 2018 79.13 81.02 77.35 77.48 555,915 -1.85(-2.33%)
Oct 23, 2018 77.72 80.07 77.38 79.33 412,997 +0.83(+1.06%)
Oct 22, 2018 78.68 80.00 78.23 78.49 257,616 +0.11(+0.14%)
Oct 19, 2018 78.30 78.90 77.73 78.39 276,405 +0.37(+0.48%)
Oct 18, 2018 78.93 79.96 77.84 78.01 302,875 -1.04(-1.31%)
Oct 17, 2018 79.32 79.50 77.74 79.05 362,895 -0.22(-0.27%)
Oct 16, 2018 77.86 79.38 76.87 79.27 366,947 +1.63(+2.10%)
Oct 15, 2018 76.51 78.11 75.78 77.64 417,726 +0.30(+0.39%)
Oct 12, 2018 78.28 78.73 76.68 77.34 332,727 +0.29(+0.38%)
Oct 11, 2018 77.10 78.10 76.79 77.04 434,119 -0.37(-0.48%)
Oct 10, 2018 78.66 78.85 77.28 77.42 331,421 -1.19(-1.51%)
Oct 09, 2018 78.61 79.54 78.04 78.60 343,513 -0.35(-0.45%)
Oct 08, 2018 78.76 80.01 78.42 78.96 350,956 +0.11(+0.14%)
Oct 05, 2018 79.68 80.06 78.22 78.85 425,984 -1.03(-1.29%)
Oct 04, 2018 81.31 81.53 79.45 79.88 392,270 -1.64(-2.01%)
Oct 03, 2018 82.55 82.60 81.17 81.51 298,692 -0.68(-0.82%)
Oct 02, 2018 83.26 83.77 82.08 82.19 363,598 -1.13(-1.35%)
Oct 01, 2018 84.18 84.18 83.06 83.32 355,010 -0.44(-0.53%)
Sep 28, 2018 84.31 84.90 83.43 83.76 295,689 -0.63(-0.74%)
Sep 27, 2018 84.67 85.03 83.86 84.39 326,057 -0.24(-0.28%)
Sep 26, 2018 84.67 85.36 83.82 84.62 358,075 +0.26(+0.31%)
Sep 25, 2018 84.94 85.38 83.76 84.36 490,080 -0.48(-0.57%)
Sep 24, 2018 84.20 85.28 83.73 84.84 334,782 +0.64(+0.76%)
Sep 21, 2018 84.12 85.34 83.89 84.20 746,978 +0.03(+0.03%)
Sep 20, 2018 82.65 84.41 82.58 84.17 282,775 +1.58(+1.91%)
Sep 19, 2018 81.10 82.85 80.35 82.59 350,239 +1.44(+1.78%)
Sep 18, 2018 80.24 81.36 79.66 81.15 455,267 +0.74(+0.93%)
Sep 17, 2018 80.94 81.25 79.88 80.41 375,646 -0.65(-0.80%)
Sep 14, 2018 80.53 81.68 80.39 81.05 306,913 +0.57(+0.71%)
Sep 13, 2018 81.30 81.74 80.16 80.48 328,279 -0.82(-1.01%)
Sep 12, 2018 82.09 82.91 81.00 81.31 270,682 -1.10(-1.33%)
Sep 11, 2018 81.12 83.42 80.41 82.41 414,931 +1.28(+1.58%)
Sep 10, 2018 81.31 81.98 80.45 81.12 329,449 +0.18(+0.22%)
Sep 07, 2018 81.82 82.80 80.70 80.94 268,242 -0.97(-1.18%)
Sep 06, 2018 82.54 83.00 81.58 81.92 314,295 -0.63(-0.76%)
Sep 05, 2018 82.55 83.46 81.55 82.54 272,849 -0.25(-0.31%)
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.