Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Murphy USA Inc (NY: MUSA )

421.34 +0.80 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 415.39 418.43 413.19 417.01 212,760 +1.62(+0.39%)
Feb 28, 2024 412.69 416.61 411.77 415.39 165,783 +1.26(+0.30%)
Feb 27, 2024 410.04 415.79 408.33 414.13 137,455 +2.32(+0.56%)
Feb 26, 2024 413.00 416.85 411.41 411.81 195,314 -1.65(-0.40%)
Feb 23, 2024 407.37 414.15 407.27 413.46 169,414 +6.49(+1.59%)
Feb 22, 2024 396.75 407.45 396.75 406.97 153,612 +10.72(+2.71%)
Feb 21, 2024 402.49 404.34 394.39 396.25 233,897 -5.79(-1.44%)
Feb 20, 2024 398.48 402.63 397.01 402.05 160,946 +4.50(+1.13%)
Feb 16, 2024 394.00 399.15 391.60 397.55 158,040 +5.30(+1.35%)
Feb 15, 2024 390.97 395.34 389.12 392.25 199,596 +1.12(+0.29%)
Feb 14, 2024 392.10 392.80 387.38 391.14 203,745 -0.24(-0.06%)
Feb 13, 2024 395.75 401.14 391.27 391.38 239,367 -3.50(-0.89%)
Feb 12, 2024 393.50 395.54 386.80 394.87 208,103 +1.57(+0.40%)
Feb 09, 2024 400.98 404.52 386.22 393.30 369,587 -7.67(-1.91%)
Feb 08, 2024 377.21 402.37 370.92 400.98 754,250 +33.73(+9.18%)
Feb 07, 2024 362.00 369.17 361.37 367.25 260,471 +7.73(+2.15%)
Feb 06, 2024 361.58 362.84 358.14 359.52 222,746 -2.13(-0.59%)
Feb 05, 2024 357.83 362.63 355.27 361.65 224,399 +4.01(+1.12%)
Feb 02, 2024 353.44 359.54 353.44 357.64 186,410 +3.07(+0.86%)
Feb 01, 2024 350.19 359.95 350.19 354.57 261,265 +2.42(+0.69%)
Jan 31, 2024 354.63 356.52 351.56 352.16 213,250 -3.61(-1.01%)
Jan 30, 2024 353.65 358.58 351.45 355.76 241,176 +2.11(+0.60%)
Jan 29, 2024 357.56 357.56 350.29 353.65 267,753 -3.13(-0.88%)
Jan 26, 2024 363.82 365.14 355.44 356.78 184,043 -5.67(-1.57%)
Jan 25, 2024 358.54 362.54 357.20 362.46 206,540 +4.81(+1.35%)
Jan 24, 2024 359.85 360.91 356.63 357.64 114,337 -1.88(-0.52%)
Jan 23, 2024 361.68 366.99 359.22 359.52 141,275 -2.95(-0.81%)
Jan 22, 2024 366.55 366.55 362.33 362.47 157,502 -3.52(-0.96%)
Jan 19, 2024 372.40 372.40 365.72 365.98 138,106 -6.16(-1.66%)
Jan 18, 2024 377.81 377.81 369.67 372.15 173,528 -4.79(-1.27%)
Jan 17, 2024 380.19 383.85 376.93 376.94 117,828 -3.32(-0.87%)
Jan 16, 2024 378.76 383.69 378.82 380.26 178,641 +3.04(+0.81%)
Jan 12, 2024 377.84 379.53 376.73 377.22 128,687 -0.17(-0.05%)
Jan 11, 2024 374.02 378.73 370.00 377.39 137,519 +2.61(+0.70%)
Jan 10, 2024 377.45 378.39 374.09 374.78 149,526 -2.06(-0.55%)
Jan 09, 2024 381.12 381.18 376.76 376.84 107,382 -3.68(-0.97%)
Jan 08, 2024 376.28 381.17 374.27 380.52 186,348 +4.64(+1.24%)
Jan 05, 2024 376.21 377.41 372.71 375.87 217,071 +2.03(+0.54%)
Jan 04, 2024 368.66 377.55 368.63 373.84 287,906 +11.91(+3.29%)
Jan 03, 2024 357.43 364.12 356.59 361.94 221,322 +3.35(+0.93%)
Jan 02, 2024 356.02 358.74 354.68 358.59 161,075 +2.40(+0.67%)
Dec 29, 2023 355.63 357.63 354.31 356.19 124,228 +0.76(+0.21%)
Dec 28, 2023 354.38 357.09 353.62 355.43 128,318 +0.11(+0.03%)
Dec 27, 2023 354.07 356.06 352.08 355.32 159,496 +1.37(+0.39%)
Dec 26, 2023 358.82 360.23 353.52 353.95 115,443 -6.23(-1.73%)
Dec 22, 2023 361.36 361.36 356.36 360.19 142,994 -0.72(-0.20%)
Dec 21, 2023 355.80 361.41 355.63 360.91 176,578 +6.30(+1.78%)
Dec 20, 2023 361.07 361.83 354.40 354.60 152,095 -7.00(-1.94%)
Dec 19, 2023 360.21 362.38 359.76 361.61 128,399 +1.12(+0.31%)
Dec 18, 2023 358.20 361.28 356.12 360.49 137,223 +4.35(+1.22%)
Dec 15, 2023 355.56 359.49 352.33 356.14 374,177 -1.49(-0.42%)
Dec 14, 2023 361.53 361.63 351.20 357.63 338,325 -3.62(-1.00%)
Dec 13, 2023 359.50 366.33 359.50 361.25 195,342 +1.60(+0.44%)
Dec 12, 2023 355.11 361.78 353.62 359.65 191,224 +4.54(+1.28%)
Dec 11, 2023 353.69 356.05 352.85 355.11 281,777 +1.42(+0.40%)
Dec 08, 2023 359.00 359.00 353.45 353.69 195,625 -5.73(-1.60%)
Dec 07, 2023 360.00 362.68 357.88 359.43 159,143 -0.19(-0.05%)
Dec 06, 2023 364.54 367.87 356.46 359.62 240,813 -5.11(-1.40%)
Dec 05, 2023 366.79 367.92 362.88 364.73 227,780 -2.41(-0.66%)
Dec 04, 2023 369.19 375.10 364.39 367.14 282,547 -3.10(-0.84%)
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.